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, 2018 3506 3528 3441 3481 0 -24.21(-0.69%)
May 30, 2018 3478 3523 3465 3505 0 +39.59(+1.14%)
May 29, 2018 3436 3477 3413 3465 0 +12.30(+0.36%)
May 25, 2018 3453 3453 3453 3453 0 -11.05(-0.32%)
May 24, 2018 3461 3483 3430 3464 0 +2.84(+0.08%)
May 23, 2018 3438 3470 3417 3461 0 +16.91(+0.49%)
May 22, 2018 3464 3485 3425 3444 0 -18.83(-0.54%)
May 21, 2018 3480 3505 3445 3463 0 -9.91(-0.29%)
May 18, 2018 3460 3507 3441 3473 0 +20.48(+0.59%)
May 17, 2018 3479 3502 3437 3453 0 -32.10(-0.92%)
May 16, 2018 3471 3503 3450 3485 0 +17.56(+0.51%)
May 15, 2018 3441 3484 3425 3467 0 +9.94(+0.29%)
May 14, 2018 3478 3499 3421 3457 0 -19.88(-0.57%)
May 11, 2018 3464 3497 3447 3477 0 +14.77(+0.43%)
May 10, 2018 3438 3474 3407 3462 0 +29.85(+0.87%)
May 09, 2018 3396 3463 3376 3432 0 +44.99(+1.33%)
May 08, 2018 3323 3420 3310 3387 0 +90.30(+2.74%)
May 07, 2018 3279 3319 3257 3297 0 +20.51(+0.63%)
May 04, 2018 3289 3341 3222 3277 0 -41.92(-1.26%)
May 03, 2018 3297 3338 3258 3319 0 +7.74(+0.23%)
May 02, 2018 3335 3350 3291 3311 0 -31.82(-0.95%)
May 01, 2018 3324 3356 3302 3343 0 +9.12(+0.27%)
Apr 30, 2018 3326 3363 3308 3334 0 +17.58(+0.53%)
Apr 27, 2018 3320 3348 3278 3316 0 +4.55(+0.14%)
Apr 26, 2018 3275 3324 3246 3311 0 +71.20(+2.20%)
Apr 25, 2018 3254 3269 3212 3240 0 -16.63(-0.51%)
Apr 24, 2018 3274 3302 3233 3257 0 +3.94(+0.12%)
Apr 23, 2018 3264 3276 3231 3253 0 +0.35(+0.01%)
Apr 20, 2018 3265 3286 3231 3253 0 -17.34(-0.53%)
Apr 19, 2018 3262 3290 3247 3270 0 +1.31(+0.04%)
Apr 18, 2018 3256 3290 3242 3269 0 +20.43(+0.63%)
Apr 17, 2018 3240 3262 3217 3248 0 +27.06(+0.84%)
Apr 16, 2018 3200 3233 3177 3221 0 +40.03(+1.26%)
Apr 13, 2018 3212 3230 3163 3181 0 -20.11(-0.63%)
Apr 12, 2018 3201 3223 3183 3201 0 +12.41(+0.39%)
Apr 11, 2018 3183 3220 3168 3189 0 -12.77(-0.40%)
Apr 10, 2018 3189 3223 3173 3202 0 +41.18(+1.30%)
Apr 09, 2018 3182 3212 3154 3160 0 -4.76(-0.15%)
Apr 06, 2018 3207 3230 3140 3165 0 -63.03(-1.95%)
Apr 05, 2018 3214 3249 3186 3228 0 +32.40(+1.01%)
Apr 04, 2018 3139 3207 3125 3196 0 +16.68(+0.52%)
Apr 03, 2018 3148 3193 3134 3179 0 +39.58(+1.26%)
Apr 02, 2018 3179 3198 3103 3139 0 -42.48(-1.34%)
Mar 29, 2018 3182 3182 3182 3182 0 +29.75(+0.94%)
Mar 28, 2018 3159 3184 3123 3152 0 -4.57(-0.14%)
Mar 27, 2018 3198 3219 3140 3157 0 -36.27(-1.14%)
Mar 26, 2018 3173 3207 3131 3193 0 +55.15(+1.76%)
Mar 23, 2018 3186 3220 3133 3138 0 -49.10(-1.54%)
Mar 22, 2018 3234 3263 3183 3187 0 -74.96(-2.30%)
Mar 21, 2018 3280 3301 3251 3262 0 -21.18(-0.65%)
Mar 20, 2018 3277 3311 3253 3283 0 +10.64(+0.33%)
Mar 19, 2018 3273 3286 3239 3272 0 -12.24(-0.37%)
Mar 16, 2018 3261 3307 3245 3285 0 +32.89(+1.01%)
Mar 15, 2018 3252 3273 3224 3252 0 +3.38(+0.10%)
Mar 14, 2018 3286 3293 3227 3248 0 -25.38(-0.78%)
Mar 13, 2018 3282 3296 3254 3274 0 +2.73(+0.08%)
Mar 12, 2018 3269 3299 3246 3271 0 +5.30(+0.16%)
Mar 09, 2018 3229 3272 3213 3266 0 +53.56(+1.67%)
Mar 08, 2018 3240 3258 3188 3212 0 -19.15(-0.59%)
Mar 07, 2018 3217 3243 3179 3231 0 +31.92(+1.00%)
Mar 06, 2018 3173 3210 3148 3199 0 +31.41(+0.99%)
Mar 05, 2018 3127 3188 3107 3168 0 +24.42(+0.78%)
Mar 02, 2018 3071 3159 3057 3144 0 +50.27(+1.63%)
Mar 01, 2018 3091 3128 3045 3093 0 +1.56(+0.05%)
Feb 28, 2018 3134 3168 3079 3092 0 -50.67(-1.61%)
Feb 27, 2018 3168 3202 3120 3142 0 -38.10(-1.20%)
Feb 26, 2018 3178 3208 3131 3181 0 +10.59(+0.33%)
Feb 23, 2018 3149 3186 3126 3170 0 +37.85(+1.21%)
Feb 22, 2018 3116 3169 3094 3132 0 +42.21(+1.37%)
Feb 21, 2018 3101 3149 3068 3090 0 +2.64(+0.09%)
Feb 20, 2018 3104 3135 3074 3087 0 -30.08(-0.96%)
Feb 16, 2018 3117 3117 3117 3117 0 +10.51(+0.34%)
Feb 15, 2018 3123 3144 3061 3107 0 +1.20(+0.04%)
Feb 14, 2018 3045 3121 3039 3106 0 +44.97(+1.47%)
Feb 13, 2018 3036 3065 3022 3061 0 -37.32(-1.20%)
Feb 12, 2018 3069 3120 3047 3098 0 +42.67(+1.40%)
Feb 09, 2018 3042 3085 2973 3055 0 +39.44(+1.31%)
Feb 08, 2018 3120 3132 3014 3016 0 -100.08(-3.21%)
Feb 07, 2018 3147 3177 3103 3116 0 -43.67(-1.38%)
Feb 06, 2018 3085 3187 3036 3160 0 -110.80(-3.39%)
Feb 05, 2018 3320 3344 3245 3270 0 -67.89(-2.03%)
Feb 02, 2018 3384 3414 3324 3338 0 -70.09(-2.06%)
Feb 01, 2018 3386 3424 3351 3408 0 +18.30(+0.54%)
Jan 31, 2018 3422 3443 3377 3390 0 -16.34(-0.48%)
Jan 30, 2018 3408 3429 3393 3406 0 -15.58(-0.46%)
Jan 29, 2018 3461 3472 3419 3422 0 -50.83(-1.46%)
Jan 26, 2018 3436 3481 3416 3473 0 +52.74(+1.54%)
Jan 25, 2018 3417 3434 3396 3420 0 +15.34(+0.45%)
Jan 24, 2018 3423 3452 3382 3405 0 -6.64(-0.19%)
Jan 23, 2018 3410 3428 3385 3411 0 +2.28(+0.07%)
Jan 22, 2018 3399 3418 3376 3409 0 +8.70(+0.26%)
Jan 19, 2018 3348 3418 3333 3400 0 +64.87(+1.94%)
Jan 18, 2018 3315 3350 3291 3336 0 +24.94(+0.75%)
Jan 17, 2018 3283 3328 3271 3311 0 +38.81(+1.19%)
Jan 16, 2018 3291 3317 3257 3272 0 -6.01(-0.18%)
Jan 12, 2018 3278 3278 3278 3278 0 -5.00(-0.15%)
Jan 11, 2018 3258 3296 3241 3283 0 +33.35(+1.03%)
Jan 10, 2018 3254 3267 3233 3250 0 -14.93(-0.46%)
Jan 09, 2018 3292 3302 3253 3264 0 -20.66(-0.63%)
Jan 08, 2018 3266 3296 3245 3285 0 +23.95(+0.73%)
Jan 05, 2018 3234 3270 3223 3261 0 +34.38(+1.07%)
Jan 04, 2018 3196 3259 3185 3227 0 +45.76(+1.44%)
Jan 03, 2018 3186 3209 3161 3181 0 -6.28(-0.20%)
Jan 02, 2018 3149 3196 3143 3187 0 +46.80(+1.49%)
Dec 29, 2017 3140 3140 3140 3140 0 -22.33(-0.71%)
Dec 28, 2017 3165 3179 3138 3163 0 +0.03(+0.00%)
Dec 27, 2017 3164 3180 3142 3163 0 +7.75(+0.25%)
Dec 26, 2017 3157 3174 3134 3155 0 -9.28(-0.29%)
Dec 22, 2017 3179 3187 3147 3164 0 -8.17(-0.26%)
Dec 21, 2017 3180 3198 3155 3172 0 -2.17(-0.07%)
Dec 20, 2017 3185 3199 3155 3175 0 +1.38(+0.04%)
Dec 19, 2017 3190 3205 3160 3173 0 -16.96(-0.53%)
Dec 18, 2017 3167 3210 3161 3190 0 +40.36(+1.28%)
Dec 15, 2017 3110 3170 3101 3150 0 +49.85(+1.61%)
Dec 14, 2017 3124 3139 3092 3100 0 -24.19(-0.77%)
Dec 13, 2017 3121 3150 3106 3124 0 +1.20(+0.04%)
Dec 12, 2017 3126 3141 3097 3123 0 +7.53(+0.24%)
Dec 11, 2017 3140 3156 3104 3115 0 -29.15(-0.93%)
Dec 08, 2017 3146 3167 3120 3145 0 +2.82(+0.09%)
Dec 07, 2017 3128 3159 3109 3142 0 +12.37(+0.40%)
Dec 06, 2017 3151 3181 3118 3129 0 -27.50(-0.87%)
Dec 05, 2017 3169 3190 3138 3157 0 -5.71(-0.18%)
Dec 04, 2017 3158 3183 3139 3163 0 +29.18(+0.93%)
Dec 01, 2017 3156 3173 3090 3133 0 -25.60(-0.81%)
Nov 30, 2017 3154 3178 3128 3159 0 +13.73(+0.44%)
Nov 29, 2017 3155 3174 3119 3145 0 -4.48(-0.14%)
Nov 28, 2017 3110 3155 3099 3150 0 +46.10(+1.49%)
Nov 27, 2017 3087 3122 3073 3104 0 +19.22(+0.62%)
Nov 24, 2017 3080 3094 3052 3085 0 +10.96(+0.36%)
Nov 22, 2017 3091 3107 3059 3074 0 -19.66(-0.64%)
Nov 21, 2017 3080 3110 3066 3093 0 +25.63(+0.84%)
Nov 20, 2017 3070 3090 3049 3068 0 +3.98(+0.13%)
Nov 17, 2017 3077 3091 3043 3064 0 -22.74(-0.74%)
Nov 16, 2017 3052 3101 3040 3086 0 +47.77(+1.57%)
Nov 15, 2017 3019 3059 2992 3039 0 -10.45(-0.34%)
Nov 14, 2017 3029 3060 3014 3049 0 +15.65(+0.52%)
Nov 13, 2017 3040 3058 3020 3033 0 -18.85(-0.62%)
Nov 10, 2017 3036 3065 3018 3052 0 +6.69(+0.22%)
Nov 09, 2017 3046 3068 3011 3046 0 -13.30(-0.43%)
Nov 08, 2017 3050 3088 3004 3059 0 +42.08(+1.39%)
Nov 07, 2017 3044 3059 3004 3017 0 -26.81(-0.88%)
Nov 06, 2017 3041 3071 3014 3044 0 +2.11(+0.07%)
Nov 03, 2017 3073 3093 3024 3041 0 -30.01(-0.98%)
Nov 02, 2017 3094 3127 3024 3071 0 -40.66(-1.31%)
Nov 01, 2017 3138 3149 3085 3112 0 -14.88(-0.48%)
Oct 31, 2017 3096 3141 3085 3127 0 +37.10(+1.20%)
Oct 30, 2017 3120 3129 3070 3090 0 -29.88(-0.96%)
Oct 27, 2017 3100 3134 3071 3120 0 +25.80(+0.83%)
Oct 26, 2017 3058 3123 3045 3094 0 +51.49(+1.69%)
Oct 25, 2017 3030 3062 3012 3042 0 +15.43(+0.51%)
Oct 24, 2017 3049 3066 3009 3027 0 -18.90(-0.62%)
Oct 23, 2017 3065 3075 3029 3046 0 -11.41(-0.37%)
Oct 20, 2017 3050 3080 3027 3057 0 +25.02(+0.83%)
Oct 19, 2017 3031 3058 2994 3032 0 -0.90(-0.03%)
Oct 18, 2017 3028 3055 3018 3033 0 +8.67(+0.29%)
Oct 17, 2017 3046 3065 3017 3025 0 -23.62(-0.77%)
Oct 16, 2017 3052 3067 3031 3048 0 -2.36(-0.08%)
Oct 13, 2017 3046 3060 3025 3051 0 +14.10(+0.46%)
Oct 12, 2017 3040 3062 3025 3036 0 -5.94(-0.20%)
Oct 11, 2017 3044 3058 3029 3042 0 +1.53(+0.05%)
Oct 10, 2017 3048 3056 3028 3041 0 +6.65(+0.22%)
Oct 09, 2017 3026 3054 3010 3034 0 +10.34(+0.34%)
Oct 06, 2017 3027 3045 3009 3024 0 -6.09(-0.20%)
Oct 05, 2017 3031 3052 3020 3030 0 +3.50(+0.12%)
Oct 04, 2017 3035 3055 3008 3026 0 -9.76(-0.32%)
Oct 03, 2017 3040 3055 3011 3036 0 +1.37(+0.05%)
Oct 02, 2017 3008 3046 2995 3035 0 +29.08(+0.97%)
Sep 29, 2017 2999 3030 2983 3006 0 +7.86(+0.26%)
Sep 28, 2017 2990 3017 2968 2998 0 +0.86(+0.03%)
Sep 27, 2017 2997 3026 2972 2997 0 +8.07(+0.27%)
Sep 26, 2017 2979 3008 2962 2989 0 +17.51(+0.59%)
Sep 25, 2017 2970 2987 2939 2971 0 +4.89(+0.16%)
Sep 22, 2017 2949 2978 2939 2967 0 +18.02(+0.61%)
Sep 21, 2017 2959 2971 2935 2949 0 -12.05(-0.41%)
Sep 20, 2017 2946 2978 2934 2961 0 +17.79(+0.60%)
Sep 19, 2017 2938 2961 2919 2943 0 +7.79(+0.27%)
Sep 18, 2017 2915 2946 2899 2935 0 +28.52(+0.98%)
Sep 15, 2017 2903 2927 2868 2907 0 +0.63(+0.02%)
Sep 14, 2017 2943 2958 2888 2906 0 -42.99(-1.46%)
Sep 13, 2017 2949 2966 2938 2949 0 -8.78(-0.30%)
Sep 12, 2017 2946 2967 2936 2958 0 +17.75(+0.60%)
Sep 11, 2017 2933 2958 2912 2940 0 +21.22(+0.73%)
Sep 08, 2017 2899 2938 2878 2919 0 +19.62(+0.68%)
Sep 07, 2017 2886 2918 2868 2899 0 +15.96(+0.55%)
Sep 06, 2017 2878 2899 2858 2883 0 +14.51(+0.51%)
Sep 05, 2017 2882 2900 2849 2869 0 -26.84(-0.93%)
Sep 01, 2017 2886 2905 2856 2895 0 +14.00(+0.49%)
Aug 31, 2017 2862 2893 2848 2881 0 +28.93(+1.01%)
Aug 30, 2017 2829 2864 2817 2853 0 +22.92(+0.81%)
Aug 29, 2017 2817 2841 2800 2830 0 -0.97(-0.03%)
Aug 28, 2017 2838 2847 2818 2831 0 -3.59(-0.13%)
Aug 25, 2017 2835 2848 2820 2834 0 +5.22(+0.18%)
Aug 24, 2017 2836 2846 2820 2829 0 +1.95(+0.07%)
Aug 23, 2017 2831 2847 2817 2827 0 -18.17(-0.64%)
Aug 22, 2017 2839 2854 2823 2845 0 +13.14(+0.46%)
Aug 21, 2017 2834 2851 2801 2832 0 -1.19(-0.04%)
Aug 18, 2017 2836 2853 2812 2833 0 -15.26(-0.54%)
Aug 17, 2017 2847 2874 2814 2848 0 -2.96(-0.10%)
Aug 16, 2017 2834 2869 2819 2851 0 +22.48(+0.79%)
Aug 15, 2017 2836 2859 2814 2829 0 -36.85(-1.29%)
Aug 14, 2017 2868 2888 2851 2866 0 +18.71(+0.66%)
Aug 11, 2017 2855 2875 2818 2847 0 -10.56(-0.37%)
Aug 10, 2017 2881 2901 2840 2858 0 -37.03(-1.28%)
Aug 09, 2017 2926 2941 2869 2895 0 -41.67(-1.42%)
Aug 08, 2017 2917 2963 2890 2936 0 -30.17(-1.02%)
Aug 07, 2017 2981 3001 2947 2967 0 -11.56(-0.39%)
Aug 04, 2017 3000 3020 2960 2978 0 -18.79(-0.63%)
Aug 03, 2017 2973 3061 2943 2997 0 +37.50(+1.27%)
Aug 02, 2017 2991 2998 2945 2959 0 -34.70(-1.16%)
Aug 01, 2017 3002 3014 2969 2994 0 +6.86(+0.23%)
Jul 31, 2017 2986 3007 2961 2987 0 +4.44(+0.15%)
Jul 28, 2017 2987 3005 2956 2983 0 -14.22(-0.47%)
Jul 27, 2017 3026 3042 2960 2997 0 -21.91(-0.73%)
Jul 26, 2017 3011 3032 2997 3019 0 +10.00(+0.33%)
Jul 25, 2017 3014 3030 2992 3009 0 +2.69(+0.09%)
Jul 24, 2017 3009 3026 2992 3006 0 -3.07(-0.10%)
Jul 21, 2017 3015 3039 2987 3009 0 -2.53(-0.08%)
Jul 20, 2017 3019 3045 2993 3012 0 -5.56(-0.18%)
Jul 19, 2017 2998 3035 2983 3017 0 +51.23(+1.73%)
Jul 18, 2017 2957 2975 2936 2966 0 +5.62(+0.19%)
Jul 17, 2017 2954 2975 2938 2961 0 +4.69(+0.16%)
Jul 14, 2017 2943 2965 2934 2956 0 +11.87(+0.40%)
Jul 13, 2017 2956 2966 2928 2944 0 -9.05(-0.31%)
Jul 12, 2017 2945 2984 2936 2953 0 +22.90(+0.78%)
Jul 11, 2017 2923 2947 2905 2930 0 +7.57(+0.26%)
Jul 10, 2017 2931 2948 2908 2923 0 -8.38(-0.29%)
Jul 07, 2017 2920 2951 2906 2931 0 +22.69(+0.78%)
Jul 06, 2017 2920 2936 2892 2908 0 -27.47(-0.94%)
Jul 05, 2017 2936 2960 2912 2936 0 +1.38(+0.05%)
Jul 03, 2017 2935 2957 2918 2934 0 +9.57(+0.33%)
Jun 30, 2017 2931 2948 2911 2925 0 +3.97(+0.14%)
Jun 29, 2017 2942 2950 2895 2921 0 -22.49(-0.76%)
Jun 28, 2017 2913 2953 2901 2943 0 +41.11(+1.42%)
Jun 27, 2017 2918 2932 2898 2902 0 -15.80(-0.54%)
Jun 26, 2017 2915 2937 2894 2918 0 +5.32(+0.18%)
Jun 23, 2017 2889 2924 2879 2913 0 +21.61(+0.75%)
Jun 22, 2017 2885 2907 2866 2891 0 +6.09(+0.21%)
Jun 21, 2017 2891 2904 2872 2885 0 -3.55(-0.12%)
Jun 20, 2017 2901 2917 2877 2888 0 -18.30(-0.63%)
Jun 19, 2017 2887 2916 2879 2907 0 +22.63(+0.78%)
Jun 16, 2017 2895 2908 2859 2884 0 -18.37(-0.63%)
Jun 15, 2017 2878 2915 2869 2903 0 +7.71(+0.27%)
Jun 14, 2017 2899 2918 2872 2895 0 +4.64(+0.16%)
Jun 13, 2017 2869 2904 2858 2890 0 +20.84(+0.73%)
Jun 12, 2017 2855 2890 2829 2869 0 +10.15(+0.35%)
Jun 09, 2017 2871 2893 2836 2859 0 -14.97(-0.52%)
Jun 08, 2017 2865 2883 2842 2874 0 +12.81(+0.45%)
Jun 07, 2017 2870 2887 2845 2861 0 -3.20(-0.11%)
Jun 06, 2017 2874 2893 2857 2865 0 -15.85(-0.55%)
Jun 05, 2017 2903 2919 2875 2880 0 -21.52(-0.74%)
Jun 02, 2017 2896 2923 2877 2902 0 +12.42(+0.43%)
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.