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 (%)
Jan 14, 2021 4408 4436 4355 4376 0 -9.05(-0.21%)
Jan 13, 2021 4449 4468 4359 4385 0 +124.52(+2.92%)
Dec 23, 2020 4253 4296 4227 4261 0 +20.33(+0.48%)
Dec 22, 2020 4231 4270 4193 4241 0 -2.97(-0.07%)
Dec 21, 2020 4233 4265 4156 4243 0 -52.90(-1.23%)
Dec 18, 2020 4265 4320 4216 4296 0 +45.20(+1.06%)
Dec 17, 2020 4254 4292 4197 4251 0 +23.10(+0.55%)
Dec 16, 2020 4255 4276 4202 4228 0 -20.50(-0.48%)
Dec 15, 2020 4199 4256 4166 4249 0 +78.10(+1.87%)
Dec 14, 2020 4194 4240 4161 4170 0 -2.48(-0.06%)
Dec 11, 2020 4166 4217 4130 4173 0 -20.28(-0.48%)
Dec 10, 2020 4156 4212 4112 4193 0 +15.49(+0.37%)
Dec 09, 2020 4167 4212 4138 4178 0 +25.15(+0.61%)
Dec 08, 2020 4126 4195 4101 4153 0 +6.45(+0.16%)
Dec 07, 2020 4141 4189 4105 4146 0 -11.01(-0.26%)
Dec 04, 2020 4079 4185 4063 4157 0 +97.31(+2.40%)
Dec 03, 2020 4089 4135 4037 4060 0 -39.03(-0.95%)
Dec 02, 2020 4090 4124 4054 4099 0 +1.77(+0.04%)
Dec 01, 2020 4094 4152 4065 4097 0 +27.32(+0.67%)
Nov 30, 2020 4097 4137 4041 4070 0 -32.07(-0.78%)
Nov 27, 2020 4115 4143 4070 4102 0 -8.29(-0.20%)
Nov 25, 2020 4136 4157 4074 4110 0 -35.80(-0.86%)
Nov 24, 2020 4127 4183 4090 4146 0 +58.53(+1.43%)
Nov 23, 2020 4084 4118 4056 4087 0 +21.74(+0.53%)
Nov 20, 2020 4063 4097 4039 4066 0 +0.90(+0.02%)
Nov 19, 2020 4075 4108 4016 4065 0 -24.56(-0.60%)
Nov 18, 2020 4163 4182 4080 4089 0 -71.20(-1.71%)
Nov 17, 2020 4127 4178 4100 4161 0 +7.31(+0.18%)
Nov 16, 2020 4166 4194 4106 4153 0 +36.22(+0.88%)
Nov 13, 2020 4054 4142 4046 4117 0 +90.60(+2.25%)
Nov 12, 2020 4073 4099 3995 4026 0 -68.07(-1.66%)
Nov 11, 2020 4106 4144 4060 4094 0 -3.37(-0.08%)
Nov 10, 2020 4067 4143 4016 4098 0 +48.23(+1.19%)
Nov 09, 2020 4101 4203 4035 4050 0 +155.82(+4.00%)
Nov 06, 2020 3892 3950 3839 3894 0 +7.20(+0.19%)
Nov 05, 2020 3835 3919 3809 3887 0 +101.46(+2.68%)
Nov 04, 2020 3754 3849 3696 3785 0 +39.61(+1.06%)
Nov 03, 2020 3673 3797 3645 3746 0 +217.52(+6.17%)
Nov 02, 2020 3461 3556 3441 3528 0 +103.11(+3.01%)
Oct 30, 2020 3392 3465 3356 3425 0 +21.63(+0.64%)
Oct 29, 2020 3406 3459 3343 3403 0 -56.30(-1.63%)
Oct 28, 2020 3497 3537 3418 3460 0 -99.53(-2.80%)
Oct 27, 2020 3580 3615 3541 3559 0 -25.03(-0.70%)
Oct 26, 2020 3642 3656 3539 3584 0 -97.41(-2.65%)
Oct 23, 2020 3703 3723 3653 3682 0 +6.18(+0.17%)
Oct 22, 2020 3681 3709 3629 3675 0 -6.95(-0.19%)
Oct 21, 2020 3665 3726 3639 3682 0 +16.47(+0.45%)
Oct 20, 2020 3682 3730 3643 3666 0 +4.08(+0.11%)
Oct 19, 2020 3781 3803 3647 3662 0 -102.57(-2.72%)
Oct 16, 2020 3775 3815 3739 3764 0 +0.94(+0.02%)
Oct 15, 2020 3662 3782 3650 3763 0 +53.02(+1.43%)
Oct 14, 2020 3757 3804 3697 3710 0 -50.34(-1.34%)
Oct 13, 2020 3765 3814 3721 3761 0 -21.18(-0.56%)
Oct 12, 2020 3749 3799 3706 3782 0 +54.39(+1.46%)
Oct 09, 2020 3747 3776 3701 3728 0 +12.37(+0.33%)
Oct 08, 2020 3717 3751 3690 3715 0 +30.95(+0.84%)
Oct 07, 2020 3664 3713 3640 3684 0 +38.87(+1.07%)
Oct 06, 2020 3686 3733 3611 3645 0 -26.41(-0.72%)
Oct 05, 2020 3670 3695 3635 3672 0 +36.54(+1.01%)
Oct 02, 2020 3588 3671 3576 3635 0 -1.91(-0.05%)
Oct 01, 2020 3638 3683 3609 3637 0 +10.60(+0.29%)
Sep 30, 2020 3648 3689 3608 3626 0 -10.01(-0.28%)
Sep 29, 2020 3670 3699 3619 3636 0 -37.72(-1.03%)
Sep 28, 2020 3666 3711 3649 3674 0 +52.75(+1.46%)
Sep 25, 2020 3563 3635 3537 3621 0 +46.94(+1.31%)
Sep 24, 2020 3560 3616 3526 3575 0 -1.73(-0.05%)
Sep 23, 2020 3664 3703 3569 3576 0 -89.61(-2.44%)
Sep 22, 2020 3636 3688 3592 3666 0 +38.68(+1.07%)
Sep 21, 2020 3664 3698 3576 3627 0 -96.84(-2.60%)
Sep 18, 2020 3772 3811 3697 3724 0 -34.65(-0.92%)
Sep 17, 2020 3741 3799 3711 3759 0 -21.54(-0.57%)
Sep 16, 2020 3804 3844 3760 3780 0 -2.28(-0.06%)
Sep 15, 2020 3787 3818 3749 3782 0 +24.33(+0.65%)
Sep 14, 2020 3711 3791 3693 3758 0 +76.85(+2.09%)
Sep 11, 2020 3714 3730 3651 3681 0 -18.95(-0.51%)
Sep 10, 2020 3776 3803 3688 3700 0 -65.49(-1.74%)
Sep 09, 2020 3746 3809 3719 3766 0 +49.30(+1.33%)
Sep 08, 2020 3742 3779 3690 3716 0 -76.07(-2.01%)
Sep 04, 2020 3867 3884 3747 3793 0 -48.58(-1.26%)
Sep 03, 2020 3938 3948 3812 3841 0 -105.55(-2.67%)
Sep 02, 2020 3885 3962 3866 3947 0 +71.41(+1.84%)
Sep 01, 2020 3873 3909 3835 3875 0 -8.31(-0.21%)
Aug 31, 2020 3934 3944 3868 3884 0 -54.27(-1.38%)
Aug 28, 2020 3921 3951 3888 3938 0 +24.59(+0.63%)
Aug 27, 2020 3918 3953 3885 3913 0 +8.20(+0.21%)
Aug 26, 2020 3937 3947 3880 3905 0 -27.55(-0.70%)
Aug 25, 2020 3944 3975 3897 3933 0 +2.84(+0.07%)
Aug 24, 2020 3892 3947 3873 3930 0 +65.56(+1.70%)
Aug 21, 2020 3883 3906 3832 3864 0 -20.05(-0.52%)
Aug 20, 2020 3882 3925 3860 3884 0 -12.17(-0.31%)
Aug 19, 2020 3906 3930 3876 3896 0 +4.52(+0.12%)
Aug 18, 2020 3897 3921 3866 3892 0 -5.85(-0.15%)
Aug 17, 2020 3945 3959 3884 3898 0 -31.16(-0.79%)
Aug 14, 2020 3937 3963 3895 3929 0 -29.66(-0.75%)
Aug 13, 2020 3950 4003 3934 3959 0 -7.02(-0.18%)
Aug 12, 2020 3988 4022 3943 3966 0 +1.82(+0.05%)
Aug 11, 2020 3984 4036 3928 3964 0 +4.00(+0.10%)
Aug 10, 2020 3928 3993 3909 3960 0 +39.30(+1.00%)
Aug 07, 2020 3904 3963 3828 3920 0 +3.05(+0.08%)
Aug 06, 2020 3917 3969 3862 3917 0 -3.60(-0.09%)
Aug 05, 2020 3915 3972 3851 3921 0 +52.25(+1.35%)
Aug 04, 2020 3903 3953 3826 3869 0 +17.39(+0.45%)
Aug 03, 2020 3838 3881 3784 3851 0 +37.26(+0.98%)
Jul 31, 2020 3829 3863 3759 3814 0 -13.41(-0.35%)
Jul 30, 2020 3747 3841 3695 3828 0 +57.04(+1.51%)
Jul 29, 2020 3720 3799 3713 3770 0 +69.22(+1.87%)
Jul 28, 2020 3737 3781 3688 3701 0 -50.86(-1.36%)
Jul 27, 2020 3724 3778 3691 3752 0 +29.31(+0.79%)
Jul 24, 2020 3734 3763 3683 3723 0 -11.54(-0.31%)
Jul 23, 2020 3737 3802 3704 3734 0 -7.81(-0.21%)
Jul 22, 2020 3713 3766 3694 3742 0 +18.81(+0.51%)
Jul 21, 2020 3746 3780 3705 3723 0 +7.98(+0.21%)
Jul 20, 2020 3697 3737 3674 3715 0 +12.71(+0.34%)
Jul 17, 2020 3706 3737 3660 3703 0 +8.08(+0.22%)
Jul 16, 2020 3672 3741 3625 3695 0 +8.69(+0.24%)
Jul 15, 2020 3592 3697 3580 3686 0 +157.46(+4.46%)
Jul 14, 2020 3513 3547 3462 3528 0 +5.74(+0.16%)
Jul 13, 2020 3573 3610 3512 3523 0 -19.13(-0.54%)
Jul 10, 2020 3520 3561 3481 3542 0 +19.35(+0.55%)
Jul 09, 2020 3568 3598 3468 3522 0 -60.17(-1.68%)
Jul 08, 2020 3575 3623 3537 3583 0 +10.22(+0.29%)
Jul 07, 2020 3614 3652 3567 3572 0 -67.03(-1.84%)
Jul 06, 2020 3702 3721 3620 3639 0 -10.31(-0.28%)
Jul 02, 2020 3675 3718 3622 3650 0 +18.95(+0.52%)
Jul 01, 2020 3644 3687 3594 3631 0 -8.31(-0.23%)
Jun 30, 2020 3566 3660 3551 3639 0 +66.60(+1.86%)
Jun 29, 2020 3566 3613 3497 3573 0 +31.76(+0.90%)
Jun 26, 2020 3522 3582 3448 3541 0 +7.44(+0.21%)
Jun 25, 2020 3434 3542 3420 3533 0 +92.59(+2.69%)
Jun 24, 2020 3535 3560 3413 3441 0 -136.62(-3.82%)
Jun 23, 2020 3588 3626 3542 3577 0 +23.51(+0.66%)
Jun 22, 2020 3492 3567 3449 3554 0 +51.59(+1.47%)
Jun 19, 2020 3626 3640 3484 3502 0 -58.36(-1.64%)
Jun 18, 2020 3527 3581 3504 3561 0 +3.18(+0.09%)
Jun 17, 2020 3599 3617 3525 3557 0 -20.58(-0.58%)
Jun 16, 2020 3639 3675 3549 3578 0 +44.78(+1.27%)
Jun 15, 2020 3411 3557 3379 3533 0 +31.84(+0.91%)
Jun 12, 2020 3565 3593 3412 3501 0 +43.35(+1.25%)
Jun 11, 2020 3570 3599 3444 3458 0 -219.64(-5.97%)
Jun 10, 2020 3754 3769 3647 3678 0 -86.92(-2.31%)
Jun 09, 2020 3859 3874 3738 3765 0 -134.97(-3.46%)
Jun 08, 2020 3869 3933 3835 3900 0 +57.39(+1.49%)
Jun 05, 2020 3874 3951 3798 3842 0 +56.03(+1.48%)
Jun 04, 2020 3815 3856 3753 3786 0 -57.73(-1.50%)
Jun 03, 2020 3754 3871 3730 3844 0 +121.64(+3.27%)
Jun 02, 2020 3681 3745 3644 3722 0 +68.07(+1.86%)
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.