Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

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, 2009 1032 1052 1015 1044 0 +12.36(+1.20%)
May 28, 2009 1030 1045 1008 1031 0 +7.36(+0.72%)
May 27, 2009 1037 1056 1015 1024 0 -14.90(-1.43%)
May 26, 2009 1010 1046 1000 1039 0 +21.12(+2.08%)
May 25, 2009 1023 1039 1005 1018 0 +0.00(+0.00%)
May 22, 2009 1023 1039 1005 1018 0 -2.01(-0.20%)
May 21, 2009 1016 1033 998.26 1020 0 -3.10(-0.30%)
May 20, 2009 1033 1058 1014 1023 0 -2.91(-0.28%)
May 19, 2009 1037 1050 1011 1026 0 -12.60(-1.21%)
May 18, 2009 1018 1044 1004 1038 0 +30.81(+3.06%)
May 15, 2009 1011 1025 992.36 1008 0 -4.19(-0.41%)
May 14, 2009 997.32 1024 988.04 1012 0 +15.20(+1.53%)
May 13, 2009 1010 1027 984.64 996.51 0 -31.24(-3.04%)
May 12, 2009 1044 1055 1009 1028 0 -7.47(-0.72%)
May 11, 2009 1042 1060 1023 1035 0 -26.50(-2.50%)
May 08, 2009 1036 1071 1019 1062 0 +33.45(+3.25%)
May 07, 2009 1058 1071 1016 1028 0 -23.92(-2.27%)
May 06, 2009 1062 1076 1030 1052 0 -2.30(-0.22%)
May 05, 2009 1042 1072 1024 1054 0 +5.99(+0.57%)
May 04, 2009 1031 1058 1014 1048 0 +31.29(+3.08%)
May 01, 2009 1014 1038 986.62 1017 0 -2.44(-0.24%)
Apr 30, 2009 1017 1059 1003 1020 0 +12.86(+1.28%)
Apr 29, 2009 981.02 1020 969.56 1007 0 +38.45(+3.97%)
Apr 28, 2009 955.28 987.86 942.91 968.34 0 +2.05(+0.21%)
Apr 27, 2009 963.32 987.22 950.22 966.29 0 -11.59(-1.19%)
Apr 24, 2009 967.98 989.63 948.84 977.89 0 +18.30(+1.91%)
Apr 23, 2009 962.44 973.56 932.63 959.58 0 +5.97(+0.63%)
Apr 22, 2009 943.94 982.31 932.18 953.61 0 -1.71(-0.18%)
Apr 21, 2009 915.68 960.97 904.57 955.33 0 +35.72(+3.88%)
Apr 20, 2009 947.43 961.52 910.80 919.61 0 -46.28(-4.79%)
Apr 17, 2009 964.38 981.78 934.76 965.89 0 +3.75(+0.39%)
Apr 16, 2009 956.48 977.11 936.10 962.14 0 +3.34(+0.35%)
Apr 15, 2009 944.30 964.62 930.89 958.80 0 +8.63(+0.91%)
Apr 14, 2009 968.54 983.80 941.99 950.16 0 -26.39(-2.70%)
Apr 13, 2009 955.30 985.05 943.92 976.56 0 +8.23(+0.85%)
Apr 10, 2009 952.85 975.25 939.00 968.33 0 +0.00(+0.00%)
Apr 09, 2009 952.85 975.25 939.00 968.33 0 +30.68(+3.27%)
Apr 08, 2009 933.24 946.61 914.11 937.65 0 +10.93(+1.18%)
Apr 07, 2009 934.51 950.81 916.23 926.73 0 -20.55(-2.17%)
Apr 06, 2009 949.14 965.38 925.52 947.27 0 -13.07(-1.36%)
Apr 03, 2009 926.74 965.73 913.65 960.35 0 +34.42(+3.72%)
Apr 02, 2009 906.51 946.36 898.44 925.93 0 +39.05(+4.40%)
Apr 01, 2009 877.85 902.69 860.62 886.88 0 -5.31(-0.60%)
Mar 31, 2009 882.42 907.57 869.07 892.20 0 +20.78(+2.38%)
Mar 30, 2009 873.65 890.98 853.16 871.42 0 -16.93(-1.91%)
Mar 27, 2009 895.46 915.68 880.17 888.35 0 -24.99(-2.74%)
Mar 26, 2009 890.14 920.36 875.65 913.34 0 +31.80(+3.61%)
Mar 25, 2009 880.64 903.92 852.02 881.54 0 +3.01(+0.34%)
Mar 24, 2009 883.06 902.28 867.86 878.53 0 -17.23(-1.92%)
Mar 23, 2009 871.58 898.37 864.72 895.76 0 +47.60(+5.61%)
Mar 20, 2009 862.05 875.32 841.10 848.16 0 -21.44(-2.47%)
Mar 19, 2009 885.73 897.40 847.01 869.60 0 -6.96(-0.79%)
Mar 18, 2009 852.71 884.83 839.28 876.55 0 +17.32(+2.02%)
Mar 17, 2009 826.57 861.72 815.51 859.23 0 +32.68(+3.95%)
Mar 16, 2009 841.82 858.10 820.89 826.55 0 -6.37(-0.76%)
Mar 13, 2009 834.72 852.69 814.29 832.91 0 -0.78(-0.09%)
Mar 12, 2009 794.90 838.41 779.40 833.69 0 +37.32(+4.69%)
Mar 11, 2009 807.38 819.21 778.16 796.37 0 -3.77(-0.47%)
Mar 10, 2009 772.91 805.67 763.04 800.15 0 +42.66(+5.63%)
Mar 09, 2009 759.71 780.51 744.67 757.49 0 -11.34(-1.48%)
Mar 06, 2009 784.74 799.04 745.65 768.83 0 -11.91(-1.53%)
Mar 05, 2009 795.13 811.81 771.93 780.74 0 -26.28(-3.26%)
Mar 04, 2009 802.23 823.84 784.77 807.02 0 +14.75(+1.86%)
Mar 03, 2009 802.45 819.17 776.45 792.28 0 -0.25(-0.03%)
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.