Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Management Services Sector (CIX: MSECTOR769 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2487 2495 2448 2467 0 -18.23(-0.73%)
May 28, 2015 2487 2499 2465 2485 0 -5.83(-0.23%)
May 27, 2015 2470 2502 2453 2491 0 +25.40(+1.03%)
May 26, 2015 2475 2491 2447 2466 0 -14.22(-0.57%)
May 22, 2015 2480 2480 2480 2480 0 -12.71(-0.51%)
May 21, 2015 2512 2519 2485 2493 0 -16.42(-0.65%)
May 20, 2015 2505 2527 2490 2509 0 +7.56(+0.30%)
May 19, 2015 2501 2515 2483 2501 0 -0.52(-0.02%)
May 18, 2015 2483 2513 2470 2502 0 +10.95(+0.44%)
May 15, 2015 2496 2510 2470 2491 0 -6.39(-0.26%)
May 14, 2015 2465 2506 2452 2497 0 +41.36(+1.68%)
May 13, 2015 2435 2465 2409 2456 0 +40.27(+1.67%)
May 12, 2015 2417 2432 2386 2416 0 -10.75(-0.44%)
May 11, 2015 2429 2462 2415 2427 0 -7.31(-0.30%)
May 08, 2015 2441 2470 2419 2434 0 +10.45(+0.43%)
May 07, 2015 2407 2443 2389 2423 0 +22.52(+0.94%)
May 06, 2015 2413 2423 2379 2401 0 -4.29(-0.18%)
May 05, 2015 2434 2448 2390 2405 0 -29.70(-1.22%)
May 04, 2015 2421 2458 2413 2435 0 +21.88(+0.91%)
May 01, 2015 2400 2440 2379 2413 0 +16.77(+0.70%)
Apr 30, 2015 2410 2442 2379 2396 0 -18.92(-0.78%)
Apr 29, 2015 2448 2461 2388 2415 0 -29.11(-1.19%)
Apr 28, 2015 2427 2454 2412 2444 0 +21.14(+0.87%)
Apr 27, 2015 2442 2455 2410 2423 0 -17.82(-0.73%)
Apr 24, 2015 2451 2461 2427 2441 0 -10.62(-0.43%)
Apr 23, 2015 2436 2467 2419 2452 0 +19.68(+0.81%)
Apr 22, 2015 2432 2444 2405 2432 0 -0.58(-0.02%)
Apr 21, 2015 2441 2456 2422 2432 0 +1.21(+0.05%)
Apr 20, 2015 2420 2448 2411 2431 0 +24.19(+1.00%)
Apr 17, 2015 2429 2434 2396 2407 0 -37.99(-1.55%)
Apr 16, 2015 2445 2461 2421 2445 0 -6.92(-0.28%)
Apr 15, 2015 2449 2472 2439 2452 0 +7.92(+0.32%)
Apr 14, 2015 2452 2466 2426 2444 0 -8.01(-0.33%)
Apr 13, 2015 2459 2482 2442 2452 0 -9.97(-0.40%)
Apr 10, 2015 2453 2467 2435 2462 0 +18.14(+0.74%)
Apr 09, 2015 2454 2469 2421 2444 0 -13.03(-0.53%)
Apr 08, 2015 2441 2469 2431 2457 0 +18.69(+0.77%)
Apr 07, 2015 2450 2465 2433 2438 0 -11.74(-0.48%)
Apr 06, 2015 2430 2465 2420 2450 0 +5.39(+0.22%)
Apr 02, 2015 2445 2445 2445 2445 0 +12.19(+0.50%)
Apr 01, 2015 2431 2446 2398 2432 0 -5.33(-0.22%)
Mar 31, 2015 2436 2452 2420 2438 0 -11.79(-0.48%)
Mar 30, 2015 2416 2463 2410 2450 0 +41.19(+1.71%)
Mar 27, 2015 2381 2419 2371 2408 0 +26.33(+1.11%)
Mar 26, 2015 2377 2406 2361 2382 0 -3.10(-0.13%)
Mar 25, 2015 2443 2447 2381 2385 0 -56.49(-2.31%)
Mar 24, 2015 2444 2462 2425 2442 0 -4.91(-0.20%)
Mar 23, 2015 2437 2462 2425 2446 0 +6.92(+0.28%)
Mar 20, 2015 2428 2456 2416 2440 0 +18.87(+0.78%)
Mar 19, 2015 2419 2439 2408 2421 0 +0.98(+0.04%)
Mar 18, 2015 2412 2433 2392 2420 0 +1.50(+0.06%)
Mar 17, 2015 2414 2428 2397 2418 0 +1.01(+0.04%)
Mar 16, 2015 2380 2431 2364 2417 0 +46.73(+1.97%)
Mar 13, 2015 2373 2392 2345 2370 0 -7.91(-0.33%)
Mar 12, 2015 2362 2391 2349 2378 0 +28.54(+1.21%)
Mar 11, 2015 2352 2373 2332 2350 0 -0.74(-0.03%)
Mar 10, 2015 2368 2385 2335 2351 0 -37.08(-1.55%)
Mar 09, 2015 2359 2402 2350 2388 0 +30.22(+1.28%)
Mar 06, 2015 2370 2389 2346 2357 0 -27.10(-1.14%)
Mar 05, 2015 2387 2402 2363 2385 0 -0.55(-0.02%)
Mar 04, 2015 2385 2414 2376 2385 0 -26.96(-1.12%)
Mar 03, 2015 2408 2420 2400 2412 0 -7.24(-0.30%)
Mar 02, 2015 2401 2437 2381 2419 0 +21.30(+0.89%)
Feb 27, 2015 2410 2431 2385 2398 0 -9.26(-0.38%)
Feb 26, 2015 2406 2421 2396 2407 0 -0.28(-0.01%)
Feb 25, 2015 2427 2446 2384 2408 0 -31.68(-1.30%)
Feb 24, 2015 2420 2452 2411 2439 0 +18.51(+0.76%)
Feb 23, 2015 2423 2438 2391 2421 0 -4.52(-0.19%)
Feb 20, 2015 2409 2438 2387 2425 0 +11.09(+0.46%)
Feb 19, 2015 2411 2437 2388 2414 0 -4.39(-0.18%)
Feb 18, 2015 2381 2426 2369 2419 0 +30.64(+1.28%)
Feb 17, 2015 2390 2406 2364 2388 0 -4.26(-0.18%)
Feb 13, 2015 2392 2392 2392 2392 0 +20.39(+0.86%)
Feb 12, 2015 2356 2383 2340 2372 0 +25.49(+1.09%)
Feb 11, 2015 2340 2364 2293 2346 0 +4.07(+0.17%)
Feb 10, 2015 2339 2357 2312 2342 0 +11.75(+0.50%)
Feb 09, 2015 2340 2371 2322 2330 0 -28.67(-1.22%)
Feb 06, 2015 2361 2393 2333 2359 0 -3.63(-0.15%)
Feb 05, 2015 2342 2407 2281 2363 0 +16.38(+0.70%)
Feb 04, 2015 2343 2374 2328 2346 0 -5.18(-0.22%)
Feb 03, 2015 2320 2361 2308 2352 0 +41.00(+1.77%)
Feb 02, 2015 2315 2335 2265 2311 0 -17.35(-0.75%)
Jan 30, 2015 2365 2380 2317 2328 0 -53.02(-2.23%)
Jan 29, 2015 2341 2384 2314 2381 0 +41.27(+1.76%)
Jan 28, 2015 2372 2384 2326 2340 0 -10.54(-0.45%)
Jan 27, 2015 2345 2375 2325 2350 0 -9.42(-0.40%)
Jan 26, 2015 2357 2375 2328 2360 0 -0.33(-0.01%)
Jan 23, 2015 2367 2380 2348 2360 0 -8.60(-0.36%)
Jan 22, 2015 2341 2377 2315 2369 0 +38.38(+1.65%)
Jan 21, 2015 2327 2349 2304 2330 0 -0.45(-0.02%)
Jan 20, 2015 2328 2352 2295 2331 0 +1.08(+0.05%)
Jan 16, 2015 2283 2336 2276 2330 0 +41.11(+1.80%)
Jan 15, 2015 2288 2292 2272 2288 0 -13.57(-0.59%)
Jan 14, 2015 2287 2316 2277 2302 0 -11.03(-0.48%)
Jan 13, 2015 2313 2313 2313 2313 0 +16.77(+0.73%)
Jan 12, 2015 2300 2317 2274 2296 0 -2.19(-0.10%)
Jan 09, 2015 2311 2321 2279 2298 0 -7.99(-0.35%)
Jan 08, 2015 2288 2322 2274 2306 0 +36.53(+1.61%)
Jan 07, 2015 2253 2275 2228 2270 0 +30.13(+1.35%)
Jan 06, 2015 2254 2273 2217 2240 0 -17.15(-0.76%)
Jan 05, 2015 2269 2296 2239 2257 0 -29.98(-1.31%)
Jan 02, 2015 2316 2328 2258 2287 0 -18.89(-0.82%)
Dec 31, 2014 2306 2306 2306 2306 0 -22.25(-0.96%)
Dec 30, 2014 2328 2349 2316 2328 0 -8.97(-0.38%)
Dec 29, 2014 2331 2354 2317 2337 0 +3.78(+0.16%)
Dec 26, 2014 2341 2358 2322 2333 0 +0.56(+0.02%)
Dec 24, 2014 2333 2333 2333 2333 0 +0.87(+0.04%)
Dec 23, 2014 2332 2349 2306 2332 0 +9.05(+0.39%)
Dec 22, 2014 2322 2341 2300 2323 0 +2.10(+0.09%)
Dec 19, 2014 2332 2344 2300 2321 0 -15.26(-0.65%)
Dec 18, 2014 2311 2343 2294 2336 0 +48.78(+2.13%)
Dec 17, 2014 2225 2294 2203 2287 0 +67.89(+3.06%)
Dec 16, 2014 2220 2244 2212 2219 0 -1.52(-0.07%)
Dec 15, 2014 2214 2243 2191 2221 0 +11.78(+0.53%)
Dec 12, 2014 2242 2259 2199 2209 0 -53.89(-2.38%)
Dec 11, 2014 2263 2296 2246 2263 0 +12.22(+0.54%)
Dec 10, 2014 2275 2297 2243 2251 0 -32.21(-1.41%)
Dec 09, 2014 2241 2292 2225 2283 0 +18.00(+0.79%)
Dec 08, 2014 2296 2316 2258 2265 0 -35.23(-1.53%)
Dec 05, 2014 2285 2312 2274 2300 0 +17.78(+0.78%)
Dec 04, 2014 2292 2311 2262 2282 0 -11.57(-0.50%)
Dec 03, 2014 2278 2315 2254 2294 0 +18.42(+0.81%)
Dec 02, 2014 2272 2294 2253 2275 0 +4.35(+0.19%)
Dec 01, 2014 2270 2306 2246 2271 0 -4.74(-0.21%)
Nov 28, 2014 2281 2321 2257 2276 0 -3.25(-0.14%)
Nov 26, 2014 2279 2279 2279 2279 0 +6.30(+0.28%)
Nov 25, 2014 2275 2291 2256 2273 0 -0.81(-0.04%)
Nov 24, 2014 2262 2283 2251 2274 0 +19.29(+0.86%)
Nov 21, 2014 2274 2282 2246 2254 0 +1.99(+0.09%)
Nov 20, 2014 2247 2265 2235 2252 0 -7.54(-0.33%)
Nov 19, 2014 2280 2290 2238 2260 0 -26.42(-1.16%)
Nov 18, 2014 2294 2318 2277 2286 0 -3.57(-0.16%)
Nov 17, 2014 2299 2314 2276 2290 0 -11.42(-0.50%)
Nov 14, 2014 2303 2321 2289 2301 0 +1.58(+0.07%)
Nov 13, 2014 2314 2326 2290 2300 0 -11.60(-0.50%)
Nov 12, 2014 2285 2320 2274 2311 0 +17.16(+0.75%)
Nov 11, 2014 2292 2308 2271 2294 0 +5.09(+0.22%)
Nov 10, 2014 2268 2299 2259 2289 0 +19.88(+0.88%)
Nov 07, 2014 2290 2298 2254 2269 0 -20.41(-0.89%)
Nov 06, 2014 2245 2305 2231 2290 0 +59.76(+2.68%)
Nov 05, 2014 2238 2249 2213 2230 0 +3.92(+0.18%)
Nov 04, 2014 2221 2243 2208 2226 0 +0.66(+0.03%)
Nov 03, 2014 2234 2253 2205 2225 0 -5.06(-0.23%)
Oct 31, 2014 2238 2249 2213 2230 0 +22.16(+1.00%)
Oct 30, 2014 2173 2227 2162 2208 0 +82.04(+3.86%)
Oct 28, 2014 2086 2133 2077 2126 0 +48.27(+2.32%)
Oct 27, 2014 2076 2096 2067 2078 0 -8.83(-0.42%)
Oct 24, 2014 2066 2095 2056 2087 0 +10.40(+0.50%)
Oct 23, 2014 2065 2096 2048 2076 0 +27.80(+1.36%)
Oct 21, 2014 2016 2053 2005 2048 0 +41.34(+2.06%)
Oct 20, 2014 1986 2013 1982 2007 0 +12.45(+0.62%)
Oct 17, 2014 2008 2020 1979 1995 0 +6.98(+0.35%)
Oct 16, 2014 1966 2007 1957 1988 0 -9.52(-0.48%)
Oct 15, 2014 1961 2011 1943 1997 0 +6.51(+0.33%)
Oct 14, 2014 1987 2015 1971 1991 0 +17.38(+0.88%)
Oct 13, 2014 1967 2003 1955 1973 0 +9.58(+0.49%)
Oct 10, 2014 1977 2010 1955 1964 0 -19.13(-0.96%)
Oct 09, 2014 2009 2028 1974 1983 0 -33.96(-1.68%)
Oct 08, 2014 1988 2021 1970 2017 0 +26.78(+1.35%)
Oct 07, 2014 2003 2018 1981 1990 0 -25.17(-1.25%)
Oct 06, 2014 2027 2042 2006 2015 0 -4.92(-0.24%)
Oct 03, 2014 2009 2038 1997 2020 0 +28.30(+1.42%)
Oct 02, 2014 1979 2005 1963 1992 0 +15.15(+0.77%)
Oct 01, 2014 1991 2001 1965 1977 0 -17.58(-0.88%)
Sep 30, 2014 2014 2026 1991 1994 0 -20.04(-0.99%)
Sep 29, 2014 1989 2026 1984 2014 0 -2.54(-0.13%)
Sep 26, 2014 2010 2026 1997 2017 0 +7.17(+0.36%)
Sep 25, 2014 2042 2047 1999 2010 0 -64.52(-3.11%)
Sep 19, 2014 2108 2118 2066 2074 0 -30.22(-1.44%)
Sep 18, 2014 2098 2112 2084 2104 0 +13.15(+0.63%)
Sep 17, 2014 2100 2116 2077 2091 0 -9.87(-0.47%)
Sep 16, 2014 2099 2120 2084 2101 0 -0.91(-0.04%)
Sep 15, 2014 2116 2125 2090 2102 0 -13.39(-0.63%)
Sep 12, 2014 2113 2126 2091 2115 0 +3.57(+0.17%)
Sep 11, 2014 2095 2123 2089 2112 0 +7.84(+0.37%)
Sep 10, 2014 2078 2113 2075 2104 0 +24.82(+1.19%)
Sep 09, 2014 2098 2105 2068 2079 0 -22.83(-1.09%)
Sep 08, 2014 2104 2119 2087 2102 0 -4.94(-0.23%)
Sep 05, 2014 2090 2120 2082 2107 0 +7.53(+0.36%)
Sep 04, 2014 2096 2116 2086 2099 0 +4.91(+0.23%)
Sep 03, 2014 2105 2118 2084 2095 0 -3.70(-0.18%)
Sep 02, 2014 2082 2114 2072 2098 0 +17.51(+0.84%)
Aug 29, 2014 2081 2081 2081 0 +14.08(+0.68%)
Aug 28, 2014 2076 2086 2057 2067 0 -14.17(-0.68%)
Aug 27, 2014 2088 2098 2067 2081 0 -7.91(-0.38%)
Aug 26, 2014 2083 2103 2074 2089 0 +7.28(+0.35%)
Aug 25, 2014 2100 2111 2069 2081 0 -5.87(-0.28%)
Aug 22, 2014 2085 2110 2070 2087 0 -3.94(-0.19%)
Aug 21, 2014 2084 2101 2066 2091 0 +7.25(+0.35%)
Aug 20, 2014 2084 2096 2070 2084 0 -11.95(-0.57%)
Aug 19, 2014 2086 2108 2077 2096 0 +11.05(+0.53%)
Aug 18, 2014 2068 2094 2065 2085 0 +27.25(+1.32%)
Aug 15, 2014 2086 2097 2047 2058 0 -15.53(-0.75%)
Aug 14, 2014 2056 2081 2052 2073 0 +11.32(+0.55%)
Aug 13, 2014 2048 2070 2042 2062 0 +16.40(+0.80%)
Aug 12, 2014 2054 2069 2032 2045 0 -14.61(-0.71%)
Aug 11, 2014 2049 2080 2038 2060 0 +18.07(+0.88%)
Aug 08, 2014 2020 2049 2011 2042 0 +23.71(+1.17%)
Aug 07, 2014 2026 2043 2007 2018 0 -3.19(-0.16%)
Aug 06, 2014 2016 2043 2004 2021 0 -4.37(-0.22%)
Aug 05, 2014 2007 2038 1985 2026 0 +25.90(+1.30%)
Aug 04, 2014 1995 2017 1971 2000 0 +7.44(+0.37%)
Aug 01, 2014 1998 2015 1977 1993 0 -7.36(-0.37%)
Jul 31, 2014 2011 2032 1979 2000 0 -81.93(-3.94%)
Jul 23, 2014 2070 2096 2056 2082 0 +5.43(+0.26%)
Jul 22, 2014 2069 2091 2058 2076 0 +15.10(+0.73%)
Jul 21, 2014 2067 2078 2042 2061 0 -17.39(-0.84%)
Jul 18, 2014 2049 2090 2041 2079 0 +30.44(+1.49%)
Jul 17, 2014 2062 2085 2042 2048 0 -27.75(-1.34%)
Jul 16, 2014 2088 2096 2060 2076 0 -1.98(-0.10%)
Jul 15, 2014 2085 2097 2062 2078 0 -6.42(-0.31%)
Jul 14, 2014 2089 2103 2072 2084 0 +10.66(+0.51%)
Jul 11, 2014 2064 2083 2055 2074 0 +2.76(+0.13%)
Jul 10, 2014 2054 2080 2044 2071 0 -17.02(-0.82%)
Jul 09, 2014 2086 2102 2075 2088 0 +4.73(+0.23%)
Jul 08, 2014 2085 2099 2066 2083 0 -5.83(-0.28%)
Jul 07, 2014 2093 2109 2080 2089 0 -20.60(-0.98%)
Jul 03, 2014 2110 2110 2110 0 +20.98(+1.00%)
Jul 02, 2014 2111 2125 2080 2089 0 -24.33(-1.15%)
Jul 01, 2014 2087 2139 2085 2113 0 +33.45(+1.61%)
Jun 30, 2014 2051 2089 2040 2080 0 +25.35(+1.23%)
Jun 27, 2014 2025 2065 2012 2054 0 +18.80(+0.92%)
Jun 26, 2014 2046 2055 2023 2035 0 -14.31(-0.70%)
Jun 25, 2014 2034 2062 2027 2050 0 +10.54(+0.52%)
Jun 24, 2014 2043 2071 2033 2039 0 -10.75(-0.52%)
Jun 23, 2014 2059 2068 2037 2050 0 -3.31(-0.16%)
Jun 20, 2014 2043 2062 2031 2053 0 +14.72(+0.72%)
Jun 19, 2014 2055 2062 2026 2039 0 -12.03(-0.59%)
Jun 18, 2014 2051 2065 2033 2051 0 -2.79(-0.14%)
Jun 17, 2014 2037 2076 2030 2053 0 +12.72(+0.62%)
Jun 16, 2014 2030 2058 2018 2041 0 +11.15(+0.55%)
Jun 13, 2014 2036 2052 2018 2029 0 -5.80(-0.28%)
Jun 12, 2014 2046 2054 2021 2035 0 -15.34(-0.75%)
Jun 11, 2014 2052 2072 2035 2051 0 -14.06(-0.68%)
Jun 10, 2014 2074 2088 2057 2065 0 -2.47(-0.12%)
Jun 06, 2014 2064 2081 2049 2067 0 +14.20(+0.69%)
Jun 05, 2014 2045 2072 2023 2053 0 +11.98(+0.59%)
Jun 04, 2014 2023 2050 2010 2041 0 +12.13(+0.60%)
Jun 03, 2014 2020 2044 2006 2029 0 -1.14(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.