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 (%)
Jun 28, 2013 2118 2135 2102 2118 0 +10.65(+0.51%)
Jun 26, 2013 2103 2121 2084 2107 0 +19.44(+0.93%)
Jun 25, 2013 2086 2100 2066 2088 0 +18.02(+0.87%)
Jun 24, 2013 2069 2089 2046 2070 0 -22.36(-1.07%)
Jun 21, 2013 2102 2117 2075 2092 0 +2.18(+0.10%)
Jun 20, 2013 2120 2134 2083 2090 0 -48.66(-2.28%)
Jun 19, 2013 2156 2168 2133 2139 0 -15.13(-0.70%)
Jun 18, 2013 2136 2165 2130 2154 0 +19.96(+0.94%)
Jun 17, 2013 2124 2149 2114 2134 0 +23.50(+1.11%)
Jun 14, 2013 2122 2130 2101 2110 0 -14.51(-0.68%)
Jun 13, 2013 2086 2131 2078 2125 0 +37.66(+1.80%)
Jun 12, 2013 2112 2116 2081 2087 0 -13.36(-0.64%)
Jun 11, 2013 2104 2121 2089 2100 0 -22.09(-1.04%)
Jun 10, 2013 2117 2135 2100 2122 0 +10.83(+0.51%)
Jun 07, 2013 2109 2123 2092 2112 0 +5.03(+0.24%)
Jun 06, 2013 2082 2111 2073 2107 0 +19.35(+0.93%)
Jun 05, 2013 2109 2121 2081 2087 0 -30.53(-1.44%)
Jun 04, 2013 2128 2144 2101 2118 0 -6.47(-0.30%)
Jun 03, 2013 2111 2134 2094 2124 0 +14.70(+0.70%)
May 31, 2013 2130 2148 2105 2110 0 -30.67(-1.43%)
May 30, 2013 2121 2158 2115 2140 0 +19.41(+0.92%)
May 29, 2013 2125 2142 2110 2121 0 -14.90(-0.70%)
May 28, 2013 2145 2164 2126 2136 0 +9.78(+0.46%)
May 24, 2013 2126 2126 2126 0 +10.03(+0.47%)
May 23, 2013 2109 2134 2096 2116 0 -9.99(-0.47%)
May 22, 2013 2153 2172 2119 2126 0 -24.06(-1.12%)
May 21, 2013 2148 2168 2135 2150 0 +1.86(+0.09%)
May 20, 2013 2155 2173 2135 2148 0 -13.22(-0.61%)
May 17, 2013 2127 2166 2119 2161 0 +40.95(+1.93%)
May 16, 2013 2129 2141 2113 2120 0 -12.18(-0.57%)
May 15, 2013 2118 2140 2111 2133 0 +32.17(+1.53%)
May 13, 2013 2097 2115 2089 2100 0 -0.72(-0.03%)
May 10, 2013 2096 2109 2068 2101 0 +8.37(+0.40%)
May 09, 2013 2095 2111 2082 2093 0 -4.76(-0.23%)
May 08, 2013 2090 2104 2073 2098 0 +3.36(+0.16%)
May 07, 2013 2083 2100 2066 2094 0 +17.74(+0.85%)
May 06, 2013 2083 2099 2066 2076 0 -11.65(-0.56%)
May 03, 2013 2075 2105 2055 2088 0 +30.10(+1.46%)
May 02, 2013 2020 2080 2015 2058 0 +50.97(+2.54%)
May 01, 2013 2013 2035 1984 2007 0 -28.11(-1.38%)
Apr 30, 2013 2016 2046 2003 2035 0 +21.65(+1.08%)
Apr 29, 2013 2007 2022 1998 2013 0 +13.22(+0.66%)
Apr 26, 2013 2004 2015 1992 2000 0 -6.79(-0.34%)
Apr 25, 2013 1999 2026 1982 2007 0 +16.05(+0.81%)
Apr 24, 2013 1983 2000 1974 1991 0 +7.27(+0.37%)
Apr 23, 2013 1970 1989 1958 1984 0 +24.00(+1.22%)
Apr 22, 2013 1958 1970 1939 1960 0 +1.08(+0.06%)
Apr 19, 2013 1946 1965 1935 1959 0 +17.23(+0.89%)
Apr 18, 2013 1958 1967 1935 1941 0 -12.98(-0.66%)
Apr 17, 2013 1967 1977 1943 1954 0 -27.45(-1.39%)
Apr 16, 2013 1959 1985 1951 1982 0 +34.45(+1.77%)
Apr 15, 2013 1986 1994 1945 1947 0 -48.48(-2.43%)
Apr 12, 2013 2000 2010 1984 1996 0 -20.46(-1.01%)
Apr 11, 2013 2003 2023 1993 2016 0 +13.92(+0.70%)
Apr 10, 2013 1976 2010 1973 2002 0 +31.15(+1.58%)
Apr 09, 2013 1987 1992 1957 1971 0 -11.73(-0.59%)
Apr 08, 2013 1970 1986 1959 1983 0 +13.70(+0.70%)
Apr 05, 2013 1959 1976 1945 1969 0 -14.74(-0.74%)
Apr 04, 2013 1980 1993 1967 1984 0 +8.15(+0.41%)
Apr 03, 2013 2009 2017 1967 1976 0 -33.19(-1.65%)
Apr 02, 2013 2014 2026 2001 2009 0 +4.71(+0.23%)
Apr 01, 2013 2024 2037 1995 2004 0 -19.46(-0.96%)
Mar 28, 2013 2024 2024 2024 0 +13.73(+0.68%)
Mar 27, 2013 1993 2020 1982 2010 0 +6.06(+0.30%)
Mar 26, 2013 1983 2011 1973 2004 0 +30.32(+1.54%)
Mar 25, 2013 1965 1988 1953 1974 0 +18.29(+0.94%)
Mar 22, 2013 1946 1961 1936 1955 0 +14.57(+0.75%)
Mar 21, 2013 1946 1959 1934 1941 0 -14.37(-0.73%)
Mar 20, 2013 1938 1962 1929 1955 0 +26.14(+1.36%)
Mar 19, 2013 1943 1954 1916 1929 0 -10.71(-0.55%)
Mar 18, 2013 1934 1957 1924 1940 0 -11.47(-0.59%)
Mar 15, 2013 1965 1978 1940 1951 0 -12.53(-0.64%)
Mar 14, 2013 1956 1973 1948 1964 0 +9.86(+0.50%)
Mar 13, 2013 1947 1963 1938 1954 0 +4.63(+0.24%)
Mar 12, 2013 1956 1965 1938 1949 0 -11.42(-0.58%)
Mar 11, 2013 1953 1968 1944 1961 0 +8.30(+0.43%)
Mar 08, 2013 1957 1964 1937 1952 0 +7.00(+0.36%)
Mar 07, 2013 1946 1959 1932 1945 0 -2.71(-0.14%)
Mar 06, 2013 1950 1965 1935 1948 0 +2.02(+0.10%)
Mar 05, 2013 1935 1960 1929 1946 0 +17.47(+0.91%)
Mar 04, 2013 1916 1935 1905 1929 0 +7.77(+0.40%)
Mar 01, 2013 1910 1930 1895 1921 0 +0.46(+0.02%)
Feb 28, 2013 1920 1934 1909 1920 0 -0.58(-0.03%)
Feb 27, 2013 1897 1929 1891 1921 0 +22.44(+1.18%)
Feb 26, 2013 1893 1914 1877 1899 0 -22.71(-1.18%)
Feb 22, 2013 1912 1927 1893 1921 0 +20.80(+1.09%)
Feb 21, 2013 1896 1918 1875 1900 0 +0.64(+0.03%)
Feb 20, 2013 1921 1932 1895 1900 0 -19.91(-1.04%)
Feb 15, 2013 1920 1920 1920 0 +11.97(+0.63%)
Feb 14, 2013 1888 1915 1883 1908 0 +13.03(+0.69%)
Feb 13, 2013 1904 1916 1878 1895 0 -8.81(-0.46%)
Feb 12, 2013 1902 1916 1892 1904 0 +0.44(+0.02%)
Feb 11, 2013 1913 1921 1893 1903 0 -9.75(-0.51%)
Feb 08, 2013 1904 1924 1895 1913 0 +10.39(+0.55%)
Feb 07, 2013 1914 1925 1889 1902 0 -20.66(-1.07%)
Feb 06, 2013 1906 1927 1897 1923 0 +36.56(+1.94%)
Feb 04, 2013 1898 1907 1879 1887 0 -21.72(-1.14%)
Feb 01, 2013 1909 1922 1890 1908 0 +9.60(+0.51%)
Jan 31, 2013 1909 1925 1878 1899 0 +17.91(+0.95%)
Jan 30, 2013 1893 1910 1873 1881 0 -13.16(-0.69%)
Jan 29, 2013 1884 1901 1876 1894 0 +7.55(+0.40%)
Jan 28, 2013 1908 1915 1877 1886 0 -19.32(-1.01%)
Jan 25, 2013 1909 1915 1893 1906 0 -0.52(-0.03%)
Jan 24, 2013 1899 1920 1891 1906 0 +9.61(+0.51%)
Jan 23, 2013 1895 1911 1883 1897 0 -1.79(-0.09%)
Jan 22, 2013 1895 1908 1877 1898 0 +8.19(+0.43%)
Jan 18, 2013 1890 1890 1890 0 -5.61(-0.30%)
Jan 17, 2013 1896 1909 1883 1896 0 +8.75(+0.46%)
Jan 16, 2013 1883 1897 1874 1887 0 -6.41(-0.34%)
Jan 15, 2013 1883 1898 1872 1893 0 +1.87(+0.10%)
Jan 14, 2013 1897 1906 1877 1892 0 -4.81(-0.25%)
Jan 12, 2013 1889 1903 1879 1896 0 +0.00(+0.00%)
Jan 11, 2013 1889 1903 1879 1896 0 +6.01(+0.32%)
Jan 10, 2013 1900 1908 1873 1890 0 -5.66(-0.30%)
Jan 09, 2013 1885 1905 1869 1896 0 +29.26(+1.57%)
Jan 08, 2013 1861 1875 1847 1867 0 +4.70(+0.25%)
Jan 07, 2013 1855 1875 1845 1862 0 +6.60(+0.36%)
Jan 04, 2013 1846 1863 1834 1856 0 +11.67(+0.63%)
Jan 03, 2013 1850 1867 1831 1844 0 +1.49(+0.08%)
Jan 02, 2013 1836 1847 1803 1842 0 +49.74(+2.77%)
Dec 31, 2012 1793 1793 1793 0 +28.91(+1.64%)
Dec 28, 2012 1765 1784 1758 1764 0 -12.19(-0.69%)
Dec 27, 2012 1775 1790 1754 1776 0 +0.29(+0.02%)
Dec 26, 2012 1795 1800 1769 1776 0 -19.04(-1.06%)
Dec 24, 2012 1795 1795 1795 0 +0.08(+0.00%)
Dec 21, 2012 1798 1813 1778 1795 0 -21.33(-1.17%)
Dec 20, 2012 1798 1822 1783 1816 0 +25.41(+1.42%)
Dec 19, 2012 1802 1808 1783 1790 0 -9.71(-0.54%)
Dec 18, 2012 1786 1810 1776 1800 0 +15.09(+0.85%)
Dec 17, 2012 1768 1790 1758 1785 0 +20.73(+1.17%)
Dec 14, 2012 1764 1779 1754 1764 0 -3.86(-0.22%)
Dec 13, 2012 1778 1788 1761 1768 0 -7.39(-0.42%)
Dec 12, 2012 1784 1797 1767 1776 0 -2.87(-0.16%)
Dec 11, 2012 1772 1794 1764 1778 0 +9.38(+0.53%)
Dec 10, 2012 1767 1778 1754 1769 0 +6.01(+0.34%)
Dec 07, 2012 1774 1781 1753 1763 0 -5.36(-0.30%)
Dec 06, 2012 1760 1776 1747 1768 0 +6.54(+0.37%)
Dec 05, 2012 1766 1774 1741 1762 0 +1.99(+0.11%)
Dec 04, 2012 1768 1777 1747 1760 0 -13.16(-0.74%)
Nov 30, 2012 1763 1779 1754 1773 0 +11.04(+0.63%)
Nov 29, 2012 1758 1773 1747 1762 0 +11.97(+0.68%)
Nov 28, 2012 1736 1755 1727 1750 0 +6.95(+0.40%)
Nov 27, 2012 1750 1761 1736 1743 0 -7.76(-0.44%)
Nov 26, 2012 1749 1760 1738 1751 0 -3.85(-0.22%)
Nov 24, 2012 1747 1758 1737 1755 0 -0.01(-0.00%)
Nov 23, 2012 1747 1758 1737 1755 0 +14.62(+0.84%)
Nov 21, 2012 1740 1740 1740 0 +7.35(+0.42%)
Nov 20, 2012 1731 1748 1715 1733 0 +0.84(+0.05%)
Nov 19, 2012 1717 1738 1706 1732 0 +29.81(+1.75%)
Nov 16, 2012 1683 1716 1673 1702 0 +20.64(+1.23%)
Nov 15, 2012 1687 1698 1665 1681 0 -5.95(-0.35%)
Nov 14, 2012 1716 1727 1681 1687 0 -27.46(-1.60%)
Nov 13, 2012 1711 1737 1702 1715 0 -4.78(-0.28%)
Nov 12, 2012 1714 1733 1702 1720 0 +4.33(+0.25%)
Nov 09, 2012 1701 1731 1693 1715 0 +3.95(+0.23%)
Nov 08, 2012 1720 1735 1705 1711 0 -9.88(-0.57%)
Nov 07, 2012 1730 1743 1705 1721 0 -21.35(-1.23%)
Nov 06, 2012 1730 1754 1717 1743 0 +21.64(+1.26%)
Nov 05, 2012 1725 1741 1707 1721 0 -10.71(-0.62%)
Nov 02, 2012 1751 1769 1726 1732 0 -15.04(-0.86%)
Nov 01, 2012 1722 1763 1710 1747 0 +34.72(+2.03%)
Oct 31, 2012 1699 1732 1685 1712 0 +11.47(+0.67%)
Oct 26, 2012 1701 1701 1701 0 +2.43(+0.14%)
Oct 25, 2012 1706 1718 1682 1698 0 +4.41(+0.26%)
Oct 24, 2012 1714 1721 1686 1694 0 -9.33(-0.55%)
Oct 23, 2012 1708 1717 1687 1703 0 -25.91(-1.50%)
Oct 19, 2012 1748 1755 1721 1729 0 -23.05(-1.32%)
Oct 18, 2012 1762 1773 1742 1752 0 -17.14(-0.97%)
Oct 17, 2012 1761 1777 1749 1769 0 +13.89(+0.79%)
Oct 16, 2012 1748 1765 1740 1755 0 +14.79(+0.85%)
Oct 15, 2012 1732 1747 1721 1740 0 +10.71(+0.62%)
Oct 12, 2012 1733 1744 1718 1730 0 -1.90(-0.11%)
Oct 11, 2012 1726 1748 1716 1732 0 +18.52(+1.08%)
Oct 10, 2012 1715 1727 1702 1713 0 -2.38(-0.14%)
Oct 09, 2012 1738 1744 1708 1716 0 -21.68(-1.25%)
Oct 08, 2012 1741 1749 1729 1737 0 -11.75(-0.67%)
Oct 06, 2012 1761 1774 1740 1749 0 +0.00(+0.00%)
Oct 05, 2012 1761 1774 1740 1749 0 +0.51(+0.03%)
Oct 04, 2012 1743 1755 1730 1748 0 +6.72(+0.39%)
Oct 03, 2012 1720 1749 1709 1742 0 +26.28(+1.53%)
Oct 02, 2012 1721 1732 1702 1715 0 -7.10(-0.41%)
Oct 01, 2012 1715 1741 1703 1723 0 +12.29(+0.72%)
Sep 28, 2012 1712 1724 1698 1710 0 -6.08(-0.35%)
Sep 27, 2012 1704 1723 1696 1716 0 +17.09(+1.01%)
Sep 26, 2012 1712 1721 1693 1699 0 -15.07(-0.88%)
Sep 25, 2012 1727 1739 1707 1714 0 -7.08(-0.41%)
Sep 24, 2012 1724 1736 1711 1721 0 -11.90(-0.69%)
Sep 21, 2012 1739 1750 1725 1733 0 +6.19(+0.36%)
Sep 20, 2012 1718 1738 1708 1727 0 -2.04(-0.12%)
Sep 19, 2012 1728 1743 1719 1729 0 +2.16(+0.13%)
Sep 18, 2012 1720 1734 1710 1727 0 +1.73(+0.10%)
Sep 17, 2012 1728 1739 1715 1725 0 -4.58(-0.26%)
Sep 14, 2012 1730 1742 1715 1730 0 +2.16(+0.13%)
Sep 13, 2012 1706 1740 1697 1728 0 +20.08(+1.18%)
Sep 12, 2012 1698 1714 1690 1708 0 +14.97(+0.88%)
Sep 11, 2012 1680 1706 1672 1693 0 +15.06(+0.90%)
Sep 10, 2012 1677 1694 1670 1678 0 -5.65(-0.34%)
Sep 07, 2012 1682 1692 1668 1683 0 +3.84(+0.23%)
Sep 06, 2012 1659 1683 1652 1679 0 +28.26(+1.71%)
Sep 05, 2012 1654 1665 1636 1651 0 -3.33(-0.20%)
Sep 04, 2012 1646 1664 1632 1654 0 +4.32(+0.26%)
Aug 31, 2012 1650 1650 1650 0 +9.48(+0.58%)
Aug 30, 2012 1647 1652 1633 1641 0 -17.22(-1.04%)
Aug 29, 2012 1655 1666 1643 1658 0 +5.49(+0.33%)
Aug 27, 2012 1654 1665 1643 1652 0 +2.21(+0.13%)
Aug 24, 2012 1639 1657 1631 1650 0 +6.63(+0.40%)
Aug 23, 2012 1651 1660 1635 1644 0 -10.45(-0.63%)
Aug 22, 2012 1653 1667 1638 1654 0 -5.29(-0.32%)
Aug 21, 2012 1673 1684 1652 1659 0 -11.62(-0.70%)
Aug 20, 2012 1673 1682 1657 1671 0 -4.28(-0.26%)
Aug 17, 2012 1679 1687 1662 1675 0 -2.42(-0.14%)
Aug 16, 2012 1668 1687 1661 1678 0 +7.79(+0.47%)
Aug 15, 2012 1665 1683 1658 1670 0 +0.20(+0.01%)
Aug 14, 2012 1669 1683 1655 1670 0 +8.15(+0.49%)
Aug 13, 2012 1659 1670 1644 1661 0 -3.24(-0.19%)
Aug 11, 2012 1653 1672 1648 1665 0 +0.00(+0.00%)
Aug 10, 2012 1653 1672 1648 1665 0 +4.96(+0.30%)
Aug 09, 2012 1667 1678 1645 1660 0 -9.18(-0.55%)
Aug 08, 2012 1657 1680 1647 1669 0 +9.22(+0.56%)
Aug 07, 2012 1661 1676 1641 1660 0 +4.09(+0.25%)
Aug 06, 2012 1657 1677 1646 1656 0 -2.22(-0.13%)
Aug 03, 2012 1653 1673 1637 1658 0 +27.41(+1.68%)
Aug 02, 2012 1621 1645 1601 1630 0 +0.45(+0.03%)
Aug 01, 2012 1645 1663 1618 1630 0 -22.81(-1.38%)
Jul 31, 2012 1670 1678 1640 1653 0 -16.72(-1.00%)
Jul 30, 2012 1664 1692 1650 1669 0 +1.75(+0.10%)
Jul 27, 2012 1636 1676 1623 1668 0 +38.18(+2.34%)
Jul 26, 2012 1621 1649 1603 1630 0 +36.58(+2.30%)
Jul 25, 2012 1600 1613 1579 1593 0 +1.89(+0.12%)
Jul 24, 2012 1614 1620 1575 1591 0 -20.83(-1.29%)
Jul 23, 2012 1608 1622 1590 1612 0 -19.87(-1.22%)
Jul 20, 2012 1636 1650 1616 1632 0 -14.77(-0.90%)
Jul 19, 2012 1674 1681 1641 1647 0 -19.35(-1.16%)
Jul 18, 2012 1656 1680 1648 1666 0 +3.27(+0.20%)
Jul 17, 2012 1662 1673 1637 1663 0 +6.46(+0.39%)
Jul 16, 2012 1667 1689 1644 1656 0 +11.16(+0.68%)
Jul 14, 2012 1624 1652 1618 1645 0 +0.00(+0.00%)
Jul 13, 2012 1624 1652 1618 1645 0 +21.19(+1.30%)
Jul 12, 2012 1601 1634 1591 1624 0 +8.17(+0.51%)
Jul 11, 2012 1617 1628 1596 1616 0 -3.04(-0.19%)
Jul 10, 2012 1646 1658 1613 1619 0 -21.30(-1.30%)
Jul 09, 2012 1640 1652 1613 1640 0 -17.00(-1.03%)
Jul 06, 2012 1661 1673 1646 1657 0 -17.45(-1.04%)
Jul 05, 2012 1666 1684 1656 1674 0 +5.75(+0.34%)
Jul 03, 2012 1669 1669 1669 0 +3.95(+0.24%)
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.