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, 2020 3651 3691 3576 3642 0 -20.82(-0.57%)
May 28, 2020 3715 3735 3636 3662 0 -28.05(-0.76%)
May 27, 2020 3663 3714 3584 3690 0 +92.86(+2.58%)
May 26, 2020 3553 3665 3529 3598 0 +132.39(+3.82%)
May 22, 2020 3462 3491 3401 3465 0 +10.88(+0.31%)
May 21, 2020 3473 3525 3434 3454 0 -20.82(-0.60%)
May 20, 2020 3495 3533 3446 3475 0 +42.92(+1.25%)
May 19, 2020 3527 3564 3426 3432 0 -109.70(-3.10%)
May 18, 2020 3429 3566 3414 3542 0 +209.04(+6.27%)
May 15, 2020 3284 3354 3246 3333 0 +26.26(+0.79%)
May 14, 2020 3278 3340 3207 3307 0 -20.08(-0.60%)
May 13, 2020 3424 3444 3261 3327 0 -117.11(-3.40%)
May 12, 2020 3613 3632 3441 3444 0 -104.65(-2.95%)
May 11, 2020 3604 3635 3525 3548 0 -83.64(-2.30%)
May 08, 2020 3665 3711 3576 3632 0 +12.84(+0.35%)
May 07, 2020 3582 3709 3551 3619 0 +127.29(+3.65%)
May 06, 2020 3555 3594 3454 3492 0 -57.50(-1.62%)
May 05, 2020 3606 3656 3541 3549 0 -16.74(-0.47%)
May 04, 2020 3489 3589 3434 3566 0 +21.80(+0.62%)
May 01, 2020 3582 3608 3468 3544 0 -110.76(-3.03%)
Apr 30, 2020 3663 3719 3584 3655 0 -104.25(-2.77%)
Apr 29, 2020 3739 3834 3653 3759 0 +95.66(+2.61%)
Apr 28, 2020 3695 3741 3619 3664 0 +28.02(+0.77%)
Apr 27, 2020 3552 3658 3537 3636 0 +111.95(+3.18%)
Apr 24, 2020 3479 3552 3434 3524 0 +52.14(+1.50%)
Apr 23, 2020 3409 3524 3382 3472 0 +76.92(+2.27%)
Apr 22, 2020 3379 3425 3317 3395 0 +79.32(+2.39%)
Apr 21, 2020 3299 3373 3255 3315 0 -53.30(-1.58%)
Apr 20, 2020 3393 3453 3336 3369 0 -77.77(-2.26%)
Apr 17, 2020 3365 3484 3327 3446 0 +159.36(+4.85%)
Apr 16, 2020 3327 3376 3224 3287 0 -25.77(-0.78%)
Apr 15, 2020 3383 3438 3276 3313 0 -159.61(-4.60%)
Apr 14, 2020 3466 3522 3393 3473 0 +92.13(+2.73%)
Apr 13, 2020 3426 3452 3304 3380 0 -75.55(-2.19%)
Apr 09, 2020 3394 3520 3357 3456 0 +94.73(+2.82%)
Apr 08, 2020 3309 3415 3252 3361 0 +89.91(+2.75%)
Apr 07, 2020 3342 3446 3234 3271 0 +27.52(+0.85%)
Apr 06, 2020 3159 3271 3078 3244 0 +215.50(+7.12%)
Apr 03, 2020 3070 3116 2948 3028 0 -59.71(-1.93%)
Apr 02, 2020 3015 3135 2974 3088 0 +35.45(+1.16%)
Apr 01, 2020 3102 3163 2985 3053 0 -162.14(-5.04%)
Mar 31, 2020 3258 3384 3142 3215 0 -68.36(-2.08%)
Mar 30, 2020 3220 3336 3141 3283 0 +71.50(+2.23%)
Mar 27, 2020 3114 3323 3042 3212 0 +8.59(+0.27%)
Mar 26, 2020 2979 3319 2863 3203 0 +240.59(+8.12%)
Mar 25, 2020 2924 3081 2790 2962 0 +36.44(+1.25%)
Mar 24, 2020 2886 3019 2785 2926 0 +180.10(+6.56%)
Mar 23, 2020 2789 2874 2596 2746 0 -49.01(-1.75%)
Mar 20, 2020 2966 3064 2757 2795 0 -145.61(-4.95%)
Mar 19, 2020 2784 3076 2660 2940 0 +138.14(+4.93%)
Mar 18, 2020 2812 3047 2517 2802 0 -187.48(-6.27%)
Mar 17, 2020 3021 3120 2749 2990 0 +20.86(+0.70%)
Mar 16, 2020 2975 3231 2874 2969 0 -438.17(-12.86%)
Mar 13, 2020 3395 3468 3188 3407 0 +155.30(+4.78%)
Mar 12, 2020 3324 3423 3121 3252 0 -286.13(-8.09%)
Mar 11, 2020 3586 3646 3461 3538 0 -118.36(-3.24%)
Mar 10, 2020 3596 3676 3495 3656 0 +109.79(+3.10%)
Mar 09, 2020 3530 3669 3469 3546 0 -209.79(-5.59%)
Mar 06, 2020 3704 3802 3630 3756 0 -51.70(-1.36%)
Mar 05, 2020 3831 3887 3755 3808 0 -103.00(-2.63%)
Mar 04, 2020 3869 3934 3809 3911 0 +94.53(+2.48%)
Mar 03, 2020 3938 3997 3790 3816 0 -113.78(-2.90%)
Mar 02, 2020 3866 3960 3796 3930 0 +86.88(+2.26%)
Feb 28, 2020 3779 3904 3742 3843 0 -57.90(-1.48%)
Feb 27, 2020 4017 4072 3883 3901 0 -193.39(-4.72%)
Feb 26, 2020 4106 4194 4044 4095 0 +14.35(+0.35%)
Feb 25, 2020 4257 4280 4046 4080 0 -207.40(-4.84%)
Feb 24, 2020 4292 4370 4249 4288 0 -131.02(-2.97%)
Feb 21, 2020 4429 4450 4382 4419 0 -23.33(-0.53%)
Feb 20, 2020 4451 4494 4386 4442 0 -15.62(-0.35%)
Feb 19, 2020 4437 4499 4414 4458 0 +43.31(+0.98%)
Feb 18, 2020 4403 4436 4377 4414 0 +8.73(+0.20%)
Feb 14, 2020 4380 4416 4366 4406 0 +35.15(+0.80%)
Feb 13, 2020 4347 4403 4334 4370 0 +7.32(+0.17%)
Feb 12, 2020 4350 4408 4311 4363 0 +36.26(+0.84%)
Feb 11, 2020 4315 4364 4289 4327 0 +27.85(+0.65%)
Feb 10, 2020 4322 4352 4256 4299 0 -32.60(-0.75%)
Feb 07, 2020 4368 4402 4290 4332 0 -76.19(-1.73%)
Feb 06, 2020 4429 4456 4393 4408 0 -1.53(-0.03%)
Feb 05, 2020 4431 4455 4388 4409 0 +0.02(+0.00%)
Feb 04, 2020 4431 4493 4393 4409 0 -76.14(-1.70%)
Feb 03, 2020 4468 4526 4455 4485 0 +46.39(+1.05%)
Jan 31, 2020 4496 4516 4421 4439 0 -70.68(-1.57%)
Jan 30, 2020 4460 4525 4443 4510 0 +25.14(+0.56%)
Jan 29, 2020 4492 4532 4458 4485 0 +6.08(+0.14%)
Jan 28, 2020 4457 4506 4439 4479 0 +50.21(+1.13%)
Jan 27, 2020 4382 4463 4350 4428 0 -25.25(-0.57%)
Jan 24, 2020 4512 4524 4436 4454 0 -44.23(-0.98%)
Jan 23, 2020 4480 4512 4450 4498 0 +15.92(+0.36%)
Jan 22, 2020 4497 4528 4460 4482 0 +7.56(+0.17%)
Jan 21, 2020 4464 4513 4441 4474 0 -4.00(-0.09%)
Jan 17, 2020 4493 4519 4456 4478 0 +4.58(+0.10%)
Jan 16, 2020 4456 4486 4440 4474 0 +43.88(+0.99%)
Jan 15, 2020 4425 4477 4407 4430 0 +16.79(+0.38%)
Jan 14, 2020 4444 4470 4398 4413 0 -37.66(-0.85%)
Jan 13, 2020 4416 4466 4392 4451 0 +40.58(+0.92%)
Jan 10, 2020 4427 4447 4384 4410 0 -8.11(-0.18%)
Jan 09, 2020 4395 4444 4376 4418 0 +52.77(+1.21%)
Jan 08, 2020 4341 4392 4331 4366 0 +23.74(+0.55%)
Jan 07, 2020 4365 4388 4320 4342 0 -37.12(-0.85%)
Jan 06, 2020 4322 4387 4296 4379 0 +31.87(+0.73%)
Jan 03, 2020 4284 4364 4270 4347 0 +9.93(+0.23%)
Jan 02, 2020 4306 4344 4280 4337 0 +50.83(+1.19%)
Dec 31, 2019 4262 4309 4255 4286 0 +19.81(+0.46%)
Dec 30, 2019 4286 4297 4234 4266 0 -20.07(-0.47%)
Dec 27, 2019 4308 4315 4269 4287 0 -9.58(-0.22%)
Dec 26, 2019 4295 4319 4274 4296 0 +1.92(+0.04%)
Dec 24, 2019 4300 4310 4270 4294 0 +1.81(+0.04%)
Dec 23, 2019 4322 4326 4264 4292 0 -14.20(-0.33%)
Dec 20, 2019 4290 4350 4258 4307 0 +33.95(+0.79%)
Dec 19, 2019 4243 4289 4228 4273 0 +31.19(+0.74%)
Dec 18, 2019 4287 4293 4225 4241 0 -33.55(-0.78%)
Dec 17, 2019 4300 4321 4250 4275 0 -38.09(-0.88%)
Dec 16, 2019 4316 4348 4287 4313 0 +17.75(+0.41%)
Dec 13, 2019 4261 4314 4241 4295 0 +26.19(+0.61%)
Dec 12, 2019 4255 4313 4230 4269 0 +6.56(+0.15%)
Dec 11, 2019 4250 4273 4210 4263 0 +18.51(+0.44%)
Dec 10, 2019 4250 4277 4225 4244 0 -8.17(-0.19%)
Dec 09, 2019 4281 4296 4240 4252 0 -33.75(-0.79%)
Dec 06, 2019 4284 4308 4266 4286 0 +27.09(+0.64%)
Dec 05, 2019 4257 4286 4225 4259 0 +11.09(+0.26%)
Dec 04, 2019 4223 4285 4213 4248 0 +38.15(+0.91%)
Dec 03, 2019 4160 4218 4148 4210 0 +6.54(+0.16%)
Dec 02, 2019 4259 4271 4191 4203 0 -59.48(-1.40%)
Nov 29, 2019 4273 4290 4247 4263 0 -16.69(-0.39%)
Nov 27, 2019 4299 4316 4256 4279 0 +5.75(+0.13%)
Nov 26, 2019 4244 4307 4225 4274 0 +38.30(+0.90%)
Nov 25, 2019 4179 4252 4166 4235 0 +75.38(+1.81%)
Nov 22, 2019 4187 4201 4145 4160 0 -38.32(-0.91%)
Nov 21, 2019 4218 4232 4161 4198 0 -23.10(-0.55%)
Nov 20, 2019 4234 4277 4192 4221 0 -31.95(-0.75%)
Nov 19, 2019 4241 4284 4216 4253 0 +35.22(+0.83%)
Nov 18, 2019 4213 4245 4195 4218 0 -6.54(-0.15%)
Nov 15, 2019 4217 4243 4179 4225 0 +28.01(+0.67%)
Nov 14, 2019 4193 4232 4145 4197 0 -2.72(-0.06%)
Nov 13, 2019 4190 4225 4169 4199 0 -5.58(-0.13%)
Nov 12, 2019 4194 4231 4171 4205 0 +10.83(+0.26%)
Nov 11, 2019 4176 4225 4158 4194 0 -5.66(-0.13%)
Nov 08, 2019 4215 4259 4163 4200 0 -22.95(-0.54%)
Nov 07, 2019 4232 4279 4188 4223 0 +8.78(+0.21%)
Nov 06, 2019 4190 4242 4155 4214 0 +20.24(+0.48%)
Nov 05, 2019 4216 4236 4165 4194 0 -15.26(-0.36%)
Nov 04, 2019 4197 4227 4166 4209 0 +33.05(+0.79%)
Nov 01, 2019 4137 4197 4123 4176 0 +45.31(+1.10%)
Oct 31, 2019 4082 4158 4031 4130 0 +81.30(+2.01%)
Oct 30, 2019 4012 4061 3976 4049 0 +56.07(+1.40%)
Oct 29, 2019 3972 4024 3949 3993 0 +3.99(+0.10%)
Oct 28, 2019 3996 4037 3966 3989 0 +9.84(+0.25%)
Oct 25, 2019 3994 4035 3945 3979 0 -44.86(-1.11%)
Oct 24, 2019 3966 4039 3948 4024 0 +85.47(+2.17%)
Oct 23, 2019 3934 3964 3906 3939 0 +1.18(+0.03%)
Oct 22, 2019 4010 4042 3928 3937 0 -75.57(-1.88%)
Oct 21, 2019 4019 4035 3983 4013 0 +12.81(+0.32%)
Oct 18, 2019 3991 4020 3956 4000 0 -12.86(-0.32%)
Oct 17, 2019 4012 4037 3973 4013 0 +13.82(+0.35%)
Oct 16, 2019 4001 4022 3960 3999 0 -8.18(-0.20%)
Oct 15, 2019 3960 4021 3948 4007 0 +49.74(+1.26%)
Oct 14, 2019 3988 3997 3939 3958 0 -40.52(-1.01%)
Oct 11, 2019 3993 4036 3976 3998 0 +49.58(+1.26%)
Oct 10, 2019 3918 3973 3905 3949 0 +37.74(+0.96%)
Oct 09, 2019 3912 3937 3895 3911 0 +20.25(+0.52%)
Oct 08, 2019 3930 3950 3881 3891 0 -66.99(-1.69%)
Oct 07, 2019 3952 3985 3929 3958 0 -15.33(-0.39%)
Oct 04, 2019 3930 3989 3919 3973 0 +53.29(+1.36%)
Oct 03, 2019 3904 3938 3843 3920 0 +11.79(+0.30%)
Oct 02, 2019 3919 3933 3860 3908 0 -37.79(-0.96%)
Oct 01, 2019 4000 4032 3935 3946 0 -45.10(-1.13%)
Sep 30, 2019 3961 4017 3950 3991 0 +32.60(+0.82%)
Sep 27, 2019 4034 4042 3929 3958 0 -60.82(-1.51%)
Sep 26, 2019 4029 4051 3978 4019 0 -2.98(-0.07%)
Sep 25, 2019 3990 4038 3956 4022 0 +26.43(+0.66%)
Sep 24, 2019 4018 4037 3974 3996 0 -3.66(-0.09%)
Sep 23, 2019 4010 4038 3983 3999 0 -24.47(-0.61%)
Sep 20, 2019 4025 4077 3975 4024 0 +7.80(+0.19%)
Sep 19, 2019 4006 4050 3988 4016 0 +15.72(+0.39%)
Sep 18, 2019 4020 4032 3962 4000 0 -10.94(-0.27%)
Sep 17, 2019 3965 4017 3937 4011 0 +46.97(+1.18%)
Sep 16, 2019 3928 3986 3911 3964 0 +19.91(+0.50%)
Sep 13, 2019 3960 3990 3928 3944 0 -9.59(-0.24%)
Sep 12, 2019 3947 3989 3926 3954 0 +25.24(+0.64%)
Sep 11, 2019 3897 3950 3851 3929 0 +31.09(+0.80%)
Sep 10, 2019 3959 3971 3865 3898 0 -76.42(-1.92%)
Sep 09, 2019 4023 4032 3951 3974 0 -33.55(-0.84%)
Sep 06, 2019 4013 4045 3993 4007 0 +0.26(+0.01%)
Sep 05, 2019 4012 4051 3983 4007 0 +34.06(+0.86%)
Sep 04, 2019 3971 3998 3934 3973 0 +40.38(+1.03%)
Sep 03, 2019 3939 3968 3903 3933 0 -26.47(-0.67%)
Aug 30, 2019 3954 3981 3926 3959 0 +26.15(+0.66%)
Aug 29, 2019 3925 3959 3906 3933 0 +42.22(+1.09%)
Aug 28, 2019 3854 3912 3832 3891 0 +23.13(+0.60%)
Aug 27, 2019 3884 3904 3845 3868 0 +7.63(+0.20%)
Aug 26, 2019 3865 3889 3822 3860 0 +25.26(+0.66%)
Aug 23, 2019 3921 3936 3822 3835 0 -96.04(-2.44%)
Aug 22, 2019 3960 3970 3901 3931 0 -17.99(-0.46%)
Aug 21, 2019 3954 3975 3926 3949 0 +18.62(+0.47%)
Aug 20, 2019 3932 3968 3904 3930 0 -5.88(-0.15%)
Aug 19, 2019 3940 3969 3910 3936 0 +34.40(+0.88%)
Aug 16, 2019 3858 3932 3842 3902 0 +77.87(+2.04%)
Aug 15, 2019 3829 3863 3786 3824 0 +11.06(+0.29%)
Aug 14, 2019 3808 3868 3779 3813 0 -73.21(-1.88%)
Aug 13, 2019 3870 3947 3860 3886 0 +0.16(+0.00%)
Aug 12, 2019 3907 3921 3858 3886 0 -45.11(-1.15%)
Aug 09, 2019 3955 3986 3906 3931 0 -36.00(-0.91%)
Aug 08, 2019 4007 4064 3873 3967 0 +140.47(+3.67%)
Aug 07, 2019 3758 3851 3717 3827 0 +49.85(+1.32%)
Aug 06, 2019 3765 3804 3709 3777 0 +31.07(+0.83%)
Aug 05, 2019 3830 3848 3715 3746 0 -144.32(-3.71%)
Aug 02, 2019 3932 3946 3851 3890 0 -45.74(-1.16%)
Aug 01, 2019 3989 4027 3910 3936 0 -41.90(-1.05%)
Jul 31, 2019 3980 4079 3944 3978 0 +10.92(+0.28%)
Jul 30, 2019 4072 4105 3924 3967 0 -345.12(-8.00%)
Jul 29, 2019 4302 4345 4269 4312 0 +9.32(+0.22%)
Jul 26, 2019 4278 4325 4252 4302 0 +37.53(+0.88%)
Jul 25, 2019 4218 4290 4195 4265 0 +57.99(+1.38%)
Jul 24, 2019 4182 4222 4146 4207 0 +18.11(+0.43%)
Jul 23, 2019 4168 4196 4131 4189 0 +45.24(+1.09%)
Jul 22, 2019 4130 4175 4115 4144 0 +21.37(+0.52%)
Jul 19, 2019 4169 4204 4105 4122 0 -22.93(-0.55%)
Jul 18, 2019 4116 4160 4103 4145 0 +25.95(+0.63%)
Jul 17, 2019 4133 4164 4106 4119 0 -6.03(-0.15%)
Jul 16, 2019 4151 4171 4113 4125 0 -25.75(-0.62%)
Jul 15, 2019 4143 4167 4114 4151 0 +15.84(+0.38%)
Jul 12, 2019 4119 4146 4082 4135 0 +31.32(+0.76%)
Jul 11, 2019 4097 4119 4066 4104 0 +18.28(+0.45%)
Jul 10, 2019 4064 4115 4052 4086 0 +46.25(+1.15%)
Jul 09, 2019 4015 4051 4002 4039 0 +5.04(+0.12%)
Jul 08, 2019 4055 4073 4020 4034 0 -29.83(-0.73%)
Jul 05, 2019 4044 4073 4004 4064 0 +3.55(+0.09%)
Jul 03, 2019 4026 4069 4003 4060 0 +48.51(+1.21%)
Jul 02, 2019 3991 4033 3966 4012 0 +11.05(+0.28%)
Jul 01, 2019 3985 4016 3956 4001 0 +52.92(+1.34%)
Jun 28, 2019 3915 3961 3903 3948 0 +38.97(+1.00%)
Jun 27, 2019 3885 3926 3852 3909 0 +36.09(+0.93%)
Jun 26, 2019 3940 3953 3867 3873 0 -59.41(-1.51%)
Jun 25, 2019 3950 3968 3913 3932 0 -14.86(-0.38%)
Jun 24, 2019 3964 3983 3929 3947 0 -10.42(-0.26%)
Jun 21, 2019 3963 3989 3916 3958 0 -15.98(-0.40%)
Jun 20, 2019 3988 4014 3956 3974 0 +8.66(+0.22%)
Jun 19, 2019 3940 3980 3918 3965 0 +23.82(+0.60%)
Jun 18, 2019 3939 3973 3916 3941 0 +24.89(+0.64%)
Jun 17, 2019 3921 3947 3903 3916 0 +7.54(+0.19%)
Jun 14, 2019 3914 3939 3884 3909 0 +5.60(+0.14%)
Jun 13, 2019 3912 3932 3874 3903 0 +8.34(+0.21%)
Jun 12, 2019 3894 3916 3872 3895 0 +8.20(+0.21%)
Jun 11, 2019 3920 3933 3857 3887 0 -19.72(-0.50%)
Jun 10, 2019 3910 3946 3865 3906 0 +12.69(+0.33%)
Jun 07, 2019 3873 3919 3852 3894 0 +45.19(+1.17%)
Jun 06, 2019 3841 3869 3812 3848 0 +7.49(+0.20%)
Jun 05, 2019 3814 3857 3797 3841 0 +39.33(+1.03%)
Jun 04, 2019 3787 3812 3743 3802 0 +40.90(+1.09%)
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.