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 31, 2013 1790 1809 1776 1783 0 -14.99(-0.83%)
May 30, 2013 1789 1808 1782 1798 0 +8.17(+0.46%)
May 29, 2013 1794 1806 1774 1790 0 -14.70(-0.81%)
May 28, 2013 1795 1815 1784 1805 0 +27.44(+1.54%)
May 24, 2013 1778 1778 1778 0 +3.41(+0.19%)
May 23, 2013 1762 1781 1752 1774 0 -3.18(-0.18%)
May 22, 2013 1802 1822 1767 1777 0 -23.78(-1.32%)
May 21, 2013 1793 1816 1789 1801 0 +4.41(+0.25%)
May 20, 2013 1789 1809 1784 1797 0 -0.09(-0.01%)
May 17, 2013 1780 1800 1773 1797 0 +21.12(+1.19%)
May 16, 2013 1783 1798 1763 1776 0 -7.82(-0.44%)
May 15, 2013 1766 1792 1762 1783 0 +31.61(+1.80%)
May 13, 2013 1757 1767 1737 1752 0 -6.65(-0.38%)
May 10, 2013 1749 1766 1741 1758 0 +12.33(+0.71%)
May 09, 2013 1746 1766 1734 1746 0 -6.16(-0.35%)
May 08, 2013 1739 1758 1725 1752 0 +11.42(+0.66%)
May 07, 2013 1724 1746 1718 1741 0 +15.99(+0.93%)
May 06, 2013 1723 1739 1710 1725 0 -7.22(-0.42%)
May 03, 2013 1713 1744 1704 1732 0 +27.62(+1.62%)
May 02, 2013 1690 1726 1653 1704 0 +22.49(+1.34%)
May 01, 2013 1717 1734 1677 1682 0 -41.33(-2.40%)
Apr 30, 2013 1706 1736 1699 1723 0 +52.71(+3.16%)
Apr 29, 2013 1604 1680 1655 1671 0 +8.55(+0.51%)
Apr 26, 2013 1671 1678 1654 1662 0 -8.99(-0.54%)
Apr 25, 2013 1668 1685 1652 1671 0 +8.65(+0.52%)
Apr 24, 2013 1664 1672 1648 1662 0 -3.40(-0.20%)
Apr 23, 2013 1658 1678 1644 1666 0 +16.56(+1.00%)
Apr 22, 2013 1640 1660 1616 1649 0 +10.85(+0.66%)
Apr 19, 2013 1623 1648 1619 1638 0 +8.01(+0.49%)
Apr 18, 2013 1620 1646 1613 1630 0 -4.19(-0.26%)
Apr 17, 2013 1645 1653 1616 1635 0 -20.72(-1.25%)
Apr 16, 2013 1633 1659 1619 1655 0 +33.72(+2.08%)
Apr 15, 2013 1670 1675 1616 1622 0 -56.24(-3.35%)
Apr 12, 2013 1671 1694 1659 1678 0 -13.82(-0.82%)
Apr 11, 2013 1682 1704 1683 1692 0 -1.32(-0.08%)
Apr 10, 2013 1640 1705 1644 1693 0 +52.33(+3.19%)
Apr 09, 2013 1646 1662 1631 1641 0 -14.57(-0.88%)
Apr 08, 2013 1629 1659 1628 1655 0 +21.10(+1.29%)
Apr 05, 2013 1629 1643 1615 1634 0 -12.78(-0.78%)
Apr 04, 2013 1651 1662 1634 1647 0 -7.82(-0.47%)
Apr 03, 2013 1663 1676 1644 1655 0 -12.41(-0.74%)
Apr 02, 2013 1675 1689 1659 1667 0 -2.04(-0.12%)
Apr 01, 2013 1669 1687 1654 1669 0 -9.12(-0.54%)
Mar 28, 2013 1678 1678 1678 0 +13.52(+0.81%)
Mar 27, 2013 1641 1671 1641 1665 0 +2.64(+0.16%)
Mar 26, 2013 1662 1673 1648 1662 0 +7.43(+0.45%)
Mar 25, 2013 1648 1669 1640 1655 0 +3.74(+0.23%)
Mar 22, 2013 1646 1661 1641 1651 0 +1.53(+0.09%)
Mar 21, 2013 1633 1660 1633 1649 0 -1.06(-0.06%)
Mar 20, 2013 1630 1658 1634 1650 0 +16.70(+1.02%)
Mar 19, 2013 1637 1651 1619 1634 0 -7.31(-0.45%)
Mar 18, 2013 1617 1652 1616 1641 0 +5.64(+0.34%)
Mar 15, 2013 1625 1650 1623 1635 0 +0.72(+0.04%)
Mar 14, 2013 1628 1645 1618 1635 0 +7.51(+0.46%)
Mar 13, 2013 1618 1634 1613 1627 0 +8.07(+0.50%)
Mar 12, 2013 1612 1632 1610 1619 0 -4.49(-0.28%)
Mar 11, 2013 1616 1634 1611 1624 0 -3.50(-0.22%)
Mar 08, 2013 1610 1632 1605 1627 0 +16.38(+1.02%)
Mar 07, 2013 1606 1622 1600 1611 0 -4.22(-0.26%)
Mar 06, 2013 1610 1628 1605 1615 0 -0.01(-0.00%)
Mar 05, 2013 1601 1623 1596 1615 0 +18.92(+1.19%)
Mar 04, 2013 1568 1604 1564 1596 0 +14.03(+0.89%)
Mar 01, 2013 1565 1593 1554 1582 0 +1.69(+0.11%)
Feb 28, 2013 1578 1592 1569 1580 0 +1.67(+0.11%)
Feb 27, 2013 1556 1597 1552 1579 0 +18.74(+1.20%)
Feb 26, 2013 1562 1573 1548 1560 0 -10.93(-0.70%)
Feb 22, 2013 1567 1579 1555 1571 0 +9.71(+0.62%)
Feb 21, 2013 1564 1578 1546 1561 0 -4.80(-0.31%)
Feb 20, 2013 1571 1592 1560 1566 0 +4.69(+0.30%)
Feb 15, 2013 1561 1561 1561 0 +8.60(+0.55%)
Feb 14, 2013 1533 1560 1533 1553 0 +6.83(+0.44%)
Feb 13, 2013 1524 1554 1516 1546 0 +11.76(+0.77%)
Feb 12, 2013 1520 1542 1513 1534 0 -0.61(-0.04%)
Feb 11, 2013 1526 1546 1525 1535 0 -3.19(-0.21%)
Feb 08, 2013 1537 1553 1518 1538 0 -5.35(-0.35%)
Feb 07, 2013 1532 1568 1507 1543 0 -12.05(-0.77%)
Feb 06, 2013 1538 1560 1537 1555 0 +19.65(+1.28%)
Feb 04, 2013 1530 1559 1526 1536 0 -16.73(-1.08%)
Feb 01, 2013 1539 1565 1534 1552 0 +12.54(+0.81%)
Jan 31, 2013 1534 1558 1516 1540 0 -5.83(-0.38%)
Jan 30, 2013 1550 1566 1538 1546 0 -11.65(-0.75%)
Jan 29, 2013 1560 1571 1546 1557 0 -5.81(-0.37%)
Jan 28, 2013 1548 1577 1546 1563 0 +3.31(+0.21%)
Jan 25, 2013 1549 1575 1537 1560 0 +10.04(+0.65%)
Jan 24, 2013 1520 1558 1517 1550 0 +22.85(+1.50%)
Jan 23, 2013 1531 1540 1520 1527 0 -2.85(-0.19%)
Jan 22, 2013 1508 1535 1509 1530 0 +7.67(+0.50%)
Jan 18, 2013 1522 1522 1522 0 +7.91(+0.52%)
Jan 17, 2013 1514 1525 1502 1514 0 +6.27(+0.42%)
Jan 16, 2013 1508 1522 1500 1508 0 -14.21(-0.93%)
Jan 15, 2013 1508 1528 1496 1522 0 -1.81(-0.12%)
Jan 14, 2013 1510 1532 1505 1524 0 -3.24(-0.21%)
Jan 12, 2013 1510 1533 1508 1527 0 +0.00(+0.00%)
Jan 11, 2013 1510 1533 1508 1527 0 +14.52(+0.96%)
Jan 10, 2013 1509 1521 1500 1513 0 +1.18(+0.08%)
Jan 09, 2013 1503 1519 1495 1511 0 +4.10(+0.27%)
Jan 08, 2013 1495 1515 1493 1507 0 +3.75(+0.25%)
Jan 07, 2013 1500 1515 1491 1504 0 -4.12(-0.27%)
Jan 04, 2013 1497 1519 1480 1508 0 +16.62(+1.11%)
Jan 03, 2013 1483 1513 1467 1491 0 +5.98(+0.40%)
Jan 02, 2013 1475 1498 1453 1485 0 +24.22(+1.66%)
Dec 31, 2012 1429 1467 1422 1461 0 +38.74(+2.72%)
Dec 28, 2012 1416 1441 1410 1422 0 -2.84(-0.20%)
Dec 27, 2012 1428 1437 1402 1425 0 -5.25(-0.37%)
Dec 26, 2012 1432 1450 1404 1430 0 -12.32(-0.85%)
Dec 24, 2012 1443 1443 1443 0 -0.12(-0.01%)
Dec 21, 2012 1440 1461 1419 1443 0 -20.71(-1.42%)
Dec 20, 2012 1460 1487 1450 1463 0 -3.18(-0.22%)
Dec 19, 2012 1456 1481 1452 1467 0 +4.12(+0.28%)
Dec 18, 2012 1434 1468 1431 1462 0 +24.98(+1.74%)
Dec 17, 2012 1432 1446 1413 1438 0 +6.17(+0.43%)
Dec 14, 2012 1423 1452 1418 1431 0 -1.14(-0.08%)
Dec 13, 2012 1424 1453 1420 1432 0 -4.19(-0.29%)
Dec 12, 2012 1443 1459 1427 1437 0 -21.20(-1.45%)
Dec 11, 2012 1442 1465 1436 1458 0 +21.05(+1.47%)
Dec 10, 2012 1427 1445 1419 1437 0 +8.78(+0.61%)
Dec 07, 2012 1428 1438 1413 1428 0 +3.91(+0.27%)
Dec 06, 2012 1418 1432 1411 1424 0 +2.77(+0.19%)
Dec 05, 2012 1424 1436 1404 1421 0 -0.77(-0.05%)
Dec 04, 2012 1408 1437 1403 1422 0 -8.78(-0.61%)
Nov 30, 2012 1421 1442 1416 1431 0 +4.49(+0.31%)
Nov 29, 2012 1404 1434 1397 1426 0 +18.77(+1.33%)
Nov 28, 2012 1379 1413 1373 1408 0 +11.07(+0.79%)
Nov 27, 2012 1388 1411 1388 1397 0 -5.80(-0.41%)
Nov 26, 2012 1376 1411 1377 1402 0 +14.90(+1.07%)
Nov 24, 2012 1363 1394 1370 1387 0 +0.01(+0.00%)
Nov 23, 2012 1363 1394 1370 1387 0 +8.65(+0.63%)
Nov 21, 2012 1379 1379 1379 0 +12.29(+0.90%)
Nov 20, 2012 1362 1381 1350 1367 0 -6.69(-0.49%)
Nov 19, 2012 1367 1387 1358 1373 0 +14.59(+1.07%)
Nov 16, 2012 1343 1369 1335 1359 0 +5.92(+0.44%)
Nov 15, 2012 1359 1377 1339 1353 0 -10.79(-0.79%)
Nov 14, 2012 1368 1394 1348 1363 0 -22.59(-1.63%)
Nov 13, 2012 1368 1402 1368 1386 0 +3.27(+0.24%)
Nov 12, 2012 1378 1396 1360 1383 0 +9.12(+0.66%)
Nov 09, 2012 1381 1397 1364 1374 0 -11.27(-0.81%)
Nov 08, 2012 1394 1413 1370 1385 0 -6.84(-0.49%)
Nov 07, 2012 1399 1417 1380 1392 0 -30.24(-2.13%)
Nov 06, 2012 1393 1435 1397 1422 0 +19.79(+1.41%)
Nov 05, 2012 1369 1413 1363 1402 0 +21.20(+1.54%)
Nov 02, 2012 1426 1445 1367 1381 0 -51.34(-3.58%)
Nov 01, 2012 1444 1476 1393 1432 0 +0.69(+0.05%)
Oct 31, 2012 1414 1450 1402 1432 0 +9.99(+0.70%)
Oct 26, 2012 1422 1422 1422 0 -3.74(-0.26%)
Oct 25, 2012 1427 1442 1414 1425 0 +3.69(+0.26%)
Oct 24, 2012 1424 1442 1414 1422 0 -10.51(-0.73%)
Oct 23, 2012 1416 1442 1408 1432 0 -10.31(-0.71%)
Oct 19, 2012 1478 1484 1432 1443 0 -42.98(-2.89%)
Oct 18, 2012 1492 1503 1476 1486 0 -6.53(-0.44%)
Oct 17, 2012 1499 1519 1477 1492 0 -6.29(-0.42%)
Oct 16, 2012 1482 1510 1475 1498 0 +19.98(+1.35%)
Oct 15, 2012 1469 1485 1461 1478 0 +8.49(+0.58%)
Oct 12, 2012 1466 1484 1460 1470 0 -5.86(-0.40%)
Oct 11, 2012 1479 1501 1469 1476 0 -5.69(-0.38%)
Oct 10, 2012 1477 1503 1471 1481 0 -3.37(-0.23%)
Oct 09, 2012 1490 1504 1472 1485 0 -15.51(-1.03%)
Oct 08, 2012 1486 1508 1484 1500 0 +1.46(+0.10%)
Oct 06, 2012 1503 1516 1489 1499 0 +0.00(+0.00%)
Oct 05, 2012 1494 1516 1489 1499 0 +0.31(+0.02%)
Oct 04, 2012 1476 1505 1469 1499 0 +11.47(+0.77%)
Oct 03, 2012 1474 1497 1469 1487 0 +6.29(+0.42%)
Oct 02, 2012 1483 1495 1465 1481 0 +5.27(+0.36%)
Oct 01, 2012 1482 1493 1456 1476 0 -1.84(-0.12%)
Sep 28, 2012 1473 1492 1466 1477 0 -7.64(-0.51%)
Sep 27, 2012 1469 1497 1471 1485 0 +9.53(+0.65%)
Sep 26, 2012 1472 1489 1458 1475 0 -5.68(-0.38%)
Sep 25, 2012 1507 1522 1477 1481 0 -28.18(-1.87%)
Sep 24, 2012 1488 1524 1485 1509 0 -1.81(-0.12%)
Sep 21, 2012 1519 1536 1501 1511 0 -0.31(-0.02%)
Sep 20, 2012 1500 1520 1499 1511 0 -3.01(-0.20%)
Sep 19, 2012 1508 1525 1499 1514 0 +0.53(+0.04%)
Sep 18, 2012 1499 1522 1498 1514 0 +0.12(+0.01%)
Sep 17, 2012 1506 1539 1501 1514 0 -9.77(-0.64%)
Sep 14, 2012 1502 1535 1501 1524 0 +9.59(+0.63%)
Sep 13, 2012 1485 1522 1484 1514 0 +16.37(+1.09%)
Sep 12, 2012 1484 1511 1478 1498 0 +8.62(+0.58%)
Sep 11, 2012 1476 1505 1472 1489 0 +6.98(+0.47%)
Sep 10, 2012 1470 1498 1469 1482 0 +5.28(+0.36%)
Sep 07, 2012 1496 1505 1467 1477 0 -16.88(-1.13%)
Sep 06, 2012 1474 1502 1472 1494 0 -36.56(-2.39%)
Sep 05, 2012 1509 1540 1510 1530 0 +9.69(+0.64%)
Sep 04, 2012 1480 1524 1478 1521 0 +31.74(+2.13%)
Aug 31, 2012 1489 1489 1489 0 +1.24(+0.08%)
Aug 30, 2012 1487 1503 1479 1488 0 -10.65(-0.71%)
Aug 29, 2012 1480 1504 1481 1498 0 +20.45(+1.38%)
Aug 27, 2012 1471 1489 1467 1478 0 +6.21(+0.42%)
Aug 24, 2012 1460 1482 1457 1472 0 -2.54(-0.17%)
Aug 23, 2012 1478 1492 1465 1474 0 -13.11(-0.88%)
Aug 22, 2012 1480 1501 1474 1487 0 -7.00(-0.47%)
Aug 21, 2012 1472 1509 1477 1494 0 +8.18(+0.55%)
Aug 20, 2012 1483 1497 1469 1486 0 -9.16(-0.61%)
Aug 17, 2012 1478 1506 1476 1495 0 +9.91(+0.67%)
Aug 16, 2012 1478 1496 1467 1485 0 +1.39(+0.09%)
Aug 15, 2012 1458 1491 1462 1484 0 +16.50(+1.12%)
Aug 14, 2012 1479 1496 1458 1467 0 -19.33(-1.30%)
Aug 13, 2012 1477 1496 1462 1487 0 +6.85(+0.46%)
Aug 11, 2012 1470 1486 1454 1480 0 +0.00(+0.00%)
Aug 10, 2012 1470 1486 1454 1480 0 +6.18(+0.42%)
Aug 09, 2012 1459 1487 1455 1474 0 -1.13(-0.08%)
Aug 08, 2012 1461 1490 1453 1475 0 -8.17(-0.55%)
Aug 07, 2012 1466 1494 1461 1483 0 +3.36(+0.23%)
Aug 06, 2012 1460 1497 1455 1480 0 +10.14(+0.69%)
Aug 03, 2012 1434 1512 1433 1469 0 +31.45(+2.19%)
Aug 02, 2012 1415 1456 1399 1438 0 +24.72(+1.75%)
Aug 01, 2012 1435 1455 1406 1413 0 -29.21(-2.02%)
Jul 31, 2012 1436 1473 1429 1442 0 +1.62(+0.11%)
Jul 30, 2012 1429 1458 1428 1441 0 +0.96(+0.07%)
Jul 27, 2012 1395 1453 1401 1440 0 +37.95(+2.71%)
Jul 26, 2012 1399 1430 1380 1402 0 -0.40(-0.03%)
Jul 25, 2012 1390 1419 1389 1402 0 +6.19(+0.44%)
Jul 24, 2012 1406 1423 1385 1396 0 -22.11(-1.56%)
Jul 23, 2012 1402 1434 1399 1418 0 -22.80(-1.58%)
Jul 20, 2012 1440 1459 1434 1441 0 -21.91(-1.50%)
Jul 19, 2012 1473 1483 1455 1463 0 -11.74(-0.80%)
Jul 18, 2012 1458 1484 1452 1475 0 +12.59(+0.86%)
Jul 17, 2012 1448 1477 1443 1462 0 +7.66(+0.53%)
Jul 16, 2012 1443 1465 1439 1454 0 -4.73(-0.32%)
Jul 14, 2012 1436 1472 1432 1459 0 +0.00(+0.00%)
Jul 13, 2012 1436 1472 1432 1459 0 +25.71(+1.79%)
Jul 12, 2012 1432 1444 1414 1434 0 -7.74(-0.54%)
Jul 11, 2012 1437 1452 1429 1441 0 +4.51(+0.31%)
Jul 10, 2012 1447 1464 1427 1437 0 -3.33(-0.23%)
Jul 09, 2012 1429 1452 1423 1440 0 -10.19(-0.70%)
Jul 06, 2012 1446 1465 1439 1450 0 -20.46(-1.39%)
Jul 05, 2012 1453 1483 1445 1471 0 +7.75(+0.53%)
Jul 03, 2012 1463 1463 1463 0 +24.68(+1.72%)
Jul 02, 2012 1403 1441 1396 1438 0 +30.33(+2.15%)
Jun 30, 2012 1381 1419 1379 1408 0 -0.54(-0.04%)
Jun 29, 2012 1381 1419 1379 1408 0 +42.02(+3.08%)
Jun 28, 2012 1345 1370 1345 1366 0 -4.80(-0.35%)
Jun 27, 2012 1352 1378 1349 1371 0 +19.74(+1.46%)
Jun 26, 2012 1335 1360 1332 1352 0 +7.29(+0.54%)
Jun 25, 2012 1337 1356 1331 1344 0 -21.09(-1.54%)
Jun 22, 2012 1349 1375 1346 1365 0 +12.94(+0.96%)
Jun 21, 2012 1377 1383 1346 1352 0 -25.54(-1.85%)
Jun 20, 2012 1367 1391 1366 1378 0 -3.56(-0.26%)
Jun 19, 2012 1366 1395 1364 1381 0 +8.50(+0.62%)
Jun 18, 2012 1342 1381 1340 1373 0 +14.85(+1.09%)
Jun 15, 2012 1332 1364 1336 1358 0 +15.31(+1.14%)
Jun 14, 2012 1318 1354 1324 1343 0 +10.56(+0.79%)
Jun 13, 2012 1328 1360 1322 1332 0 -14.23(-1.06%)
Jun 12, 2012 1346 1384 1323 1346 0 +6.72(+0.50%)
Jun 11, 2012 1355 1370 1337 1340 0 -15.11(-1.12%)
Jun 08, 2012 1341 1365 1330 1355 0 +12.00(+0.89%)
Jun 07, 2012 1346 1365 1335 1343 0 +1.88(+0.14%)
Jun 06, 2012 1311 1344 1315 1341 0 +27.59(+2.10%)
Jun 05, 2012 1303 1322 1296 1313 0 +4.07(+0.31%)
Jun 04, 2012 1312 1334 1296 1309 0 -2.93(-0.22%)
Jun 02, 2012 1309 1335 1305 1312 0 +0.00(+0.00%)
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.