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, 2016 2701 2719 2676 2695 0 +0.75(+0.03%)
May 27, 2016 2694 2694 2694 2694 0 +13.95(+0.52%)
May 26, 2016 2671 2690 2655 2681 0 +8.26(+0.31%)
May 25, 2016 2676 2692 2656 2672 0 +2.89(+0.11%)
May 24, 2016 2619 2678 2615 2669 0 +62.75(+2.41%)
May 23, 2016 2616 2626 2594 2607 0 -6.94(-0.27%)
May 20, 2016 2594 2626 2586 2614 0 +30.29(+1.17%)
May 19, 2016 2569 2602 2551 2583 0 +1.12(+0.04%)
May 18, 2016 2564 2606 2547 2582 0 +16.85(+0.66%)
May 17, 2016 2604 2620 2560 2565 0 -46.57(-1.78%)
May 16, 2016 2593 2628 2588 2612 0 +19.45(+0.75%)
May 13, 2016 2609 2634 2575 2592 0 -20.86(-0.80%)
May 12, 2016 2612 2638 2583 2613 0 +7.46(+0.29%)
May 11, 2016 2625 2635 2595 2606 0 -26.40(-1.00%)
May 10, 2016 2601 2640 2582 2632 0 +43.17(+1.67%)
May 09, 2016 2592 2630 2573 2589 0 -8.42(-0.32%)
May 06, 2016 2567 2612 2542 2597 0 +32.48(+1.27%)
May 05, 2016 2497 2598 2468 2565 0 +62.32(+2.49%)
May 04, 2016 2482 2517 2464 2503 0 +5.86(+0.23%)
May 03, 2016 2519 2536 2476 2497 0 -34.74(-1.37%)
May 02, 2016 2510 2542 2496 2532 0 +21.72(+0.87%)
Apr 29, 2016 2534 2552 2491 2510 0 -20.07(-0.79%)
Apr 28, 2016 2524 2568 2504 2530 0 +19.32(+0.77%)
Apr 27, 2016 2505 2524 2486 2511 0 +5.51(+0.22%)
Apr 26, 2016 2512 2532 2491 2505 0 -5.89(-0.23%)
Apr 25, 2016 2513 2529 2491 2511 0 -9.89(-0.39%)
Apr 22, 2016 2514 2536 2506 2521 0 -0.57(-0.02%)
Apr 21, 2016 2536 2557 2502 2521 0 -18.95(-0.75%)
Apr 20, 2016 2537 2555 2518 2540 0 -0.79(-0.03%)
Apr 19, 2016 2541 2552 2514 2541 0 +9.58(+0.38%)
Apr 18, 2016 2503 2543 2497 2532 0 +16.21(+0.64%)
Apr 15, 2016 2478 2519 2467 2515 0 +36.22(+1.46%)
Apr 14, 2016 2484 2497 2461 2479 0 -6.32(-0.25%)
Apr 13, 2016 2464 2492 2452 2485 0 +33.54(+1.37%)
Apr 12, 2016 2442 2465 2423 2452 0 +10.60(+0.43%)
Apr 11, 2016 2451 2470 2425 2441 0 -8.04(-0.33%)
Apr 08, 2016 2460 2474 2422 2449 0 -3.26(-0.13%)
Apr 07, 2016 2475 2483 2434 2453 0 -30.96(-1.25%)
Apr 06, 2016 2477 2497 2454 2484 0 +5.36(+0.22%)
Apr 05, 2016 2489 2508 2465 2478 0 -26.33(-1.05%)
Apr 04, 2016 2520 2527 2489 2505 0 -13.25(-0.53%)
Apr 01, 2016 2478 2521 2455 2518 0 +27.66(+1.11%)
Mar 31, 2016 2468 2506 2445 2490 0 +19.09(+0.77%)
Mar 30, 2016 2476 2498 2459 2471 0 +5.80(+0.24%)
Mar 29, 2016 2420 2476 2410 2465 0 +43.36(+1.79%)
Mar 28, 2016 2412 2436 2391 2422 0 +14.72(+0.61%)
Mar 24, 2016 2407 2407 2407 2407 0 +0.39(+0.02%)
Mar 23, 2016 2418 2434 2392 2407 0 -14.68(-0.61%)
Mar 22, 2016 2420 2441 2406 2421 0 -5.21(-0.21%)
Mar 21, 2016 2411 2439 2397 2427 0 +6.22(+0.26%)
Mar 18, 2016 2422 2445 2397 2420 0 +4.72(+0.20%)
Mar 17, 2016 2370 2428 2353 2416 0 +48.02(+2.03%)
Mar 16, 2016 2351 2382 2324 2368 0 +9.66(+0.41%)
Mar 15, 2016 2359 2382 2334 2358 0 -11.21(-0.47%)
Mar 14, 2016 2375 2391 2346 2369 0 -7.79(-0.33%)
Mar 11, 2016 2374 2386 2344 2377 0 +19.59(+0.83%)
Mar 10, 2016 2394 2418 2342 2357 0 -29.47(-1.23%)
Mar 09, 2016 2396 2415 2367 2387 0 -1.86(-0.08%)
Mar 08, 2016 2407 2419 2376 2389 0 -34.66(-1.43%)
Mar 07, 2016 2421 2442 2398 2423 0 -7.90(-0.32%)
Mar 04, 2016 2413 2440 2396 2431 0 +24.57(+1.02%)
Mar 03, 2016 2394 2415 2374 2407 0 +11.32(+0.47%)
Mar 02, 2016 2383 2402 2364 2395 0 +7.92(+0.33%)
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.