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 30, 2020 2541 2580 2526 2570 0 +29.48(+1.16%)
Jun 29, 2020 2529 2548 2486 2541 0 +25.54(+1.02%)
Jun 26, 2020 2565 2580 2508 2515 0 -56.28(-2.19%)
Jun 25, 2020 2536 2576 2512 2571 0 +34.16(+1.35%)
Jun 24, 2020 2616 2625 2526 2537 0 -90.69(-3.45%)
Jun 23, 2020 2631 2662 2607 2628 0 +17.92(+0.69%)
Jun 22, 2020 2569 2622 2557 2610 0 +47.30(+1.85%)
Jun 19, 2020 2636 2644 2552 2563 0 -36.57(-1.41%)
Jun 18, 2020 2578 2607 2569 2599 0 +7.76(+0.30%)
Jun 17, 2020 2602 2624 2582 2592 0 -3.21(-0.12%)
Jun 16, 2020 2626 2648 2565 2595 0 +39.92(+1.56%)
Jun 15, 2020 2492 2568 2479 2555 0 +2.40(+0.09%)
Jun 12, 2020 2566 2583 2493 2552 0 +51.76(+2.07%)
Jun 11, 2020 2593 2610 2495 2501 0 -157.85(-5.94%)
Jun 10, 2020 2655 2685 2631 2659 0 +13.76(+0.52%)
Jun 09, 2020 2638 2674 2623 2645 0 -7.52(-0.28%)
Jun 08, 2020 2653 2671 2617 2652 0 -4.36(-0.16%)
Jun 05, 2020 2610 2664 2593 2657 0 +85.41(+3.32%)
Jun 04, 2020 2600 2618 2554 2571 0 -43.95(-1.68%)
Jun 03, 2020 2611 2632 2580 2615 0 +22.38(+0.86%)
Jun 02, 2020 2591 2612 2565 2593 0 +22.30(+0.87%)
Jun 01, 2020 2564 2589 2546 2570 0 +3.97(+0.15%)
May 29, 2020 2562 2589 2537 2567 0 +6.25(+0.24%)
May 28, 2020 2553 2614 2534 2560 0 +18.45(+0.73%)
May 27, 2020 2567 2575 2480 2542 0 -13.47(-0.53%)
May 26, 2020 2584 2594 2543 2555 0 +39.62(+1.57%)
May 22, 2020 2511 2527 2490 2516 0 +8.56(+0.34%)
May 21, 2020 2543 2550 2495 2507 0 -39.02(-1.53%)
May 20, 2020 2534 2571 2522 2546 0 +51.27(+2.06%)
May 19, 2020 2500 2556 2481 2495 0 -8.39(-0.34%)
May 18, 2020 2470 2528 2461 2503 0 +89.97(+3.73%)
May 15, 2020 2378 2424 2360 2413 0 +21.47(+0.90%)
May 14, 2020 2327 2395 2291 2392 0 +56.48(+2.42%)
May 13, 2020 2364 2393 2304 2335 0 -33.46(-1.41%)
May 12, 2020 2432 2445 2367 2369 0 -61.59(-2.53%)
May 11, 2020 2420 2450 2397 2430 0 -9.60(-0.39%)
May 08, 2020 2445 2459 2414 2440 0 +27.89(+1.16%)
May 07, 2020 2406 2448 2395 2412 0 +41.65(+1.76%)
May 06, 2020 2396 2414 2358 2370 0 +7.67(+0.32%)
May 05, 2020 2372 2397 2347 2363 0 +35.85(+1.54%)
May 04, 2020 2293 2336 2274 2327 0 +7.03(+0.30%)
May 01, 2020 2316 2365 2297 2320 0 -46.22(-1.95%)
Apr 30, 2020 2398 2412 2347 2366 0 -52.72(-2.18%)
Apr 29, 2020 2370 2435 2349 2419 0 +127.21(+5.55%)
Apr 28, 2020 2334 2350 2271 2292 0 +0.05(+0.00%)
Apr 27, 2020 2252 2300 2243 2292 0 +57.16(+2.56%)
Apr 24, 2020 2235 2251 2186 2234 0 +20.85(+0.94%)
Apr 23, 2020 2237 2266 2206 2214 0 -6.88(-0.31%)
Apr 22, 2020 2190 2238 2171 2220 0 +81.70(+3.82%)
Apr 21, 2020 2162 2177 2122 2139 0 -59.36(-2.70%)
Apr 20, 2020 2229 2245 2181 2198 0 -63.85(-2.82%)
Apr 17, 2020 2253 2280 2200 2262 0 +91.42(+4.21%)
Apr 16, 2020 2223 2238 2138 2171 0 -37.48(-1.70%)
Apr 15, 2020 2231 2253 2184 2208 0 -91.75(-3.99%)
Apr 14, 2020 2288 2327 2262 2300 0 +61.33(+2.74%)
Apr 13, 2020 2271 2278 2187 2238 0 -46.67(-2.04%)
Apr 09, 2020 2307 2335 2261 2285 0 +3.23(+0.14%)
Apr 08, 2020 2227 2296 2192 2282 0 +84.23(+3.83%)
Apr 07, 2020 2330 2350 2189 2198 0 -26.14(-1.18%)
Apr 06, 2020 2118 2238 2095 2224 0 +210.26(+10.44%)
Apr 03, 2020 2040 2069 1980 2014 0 -46.32(-2.25%)
Apr 02, 2020 1993 2075 1975 2060 0 +57.43(+2.87%)
Apr 01, 2020 2037 2072 1981 2002 0 -109.86(-5.20%)
Mar 31, 2020 2169 2197 2095 2112 0 -58.65(-2.70%)
Mar 30, 2020 2111 2182 2096 2171 0 +61.25(+2.90%)
Mar 27, 2020 2114 2180 2068 2110 0 -94.05(-4.27%)
Mar 26, 2020 2135 2225 2106 2204 0 +80.83(+3.81%)
Mar 25, 2020 2079 2207 2010 2123 0 +95.24(+4.70%)
Mar 24, 2020 1889 2045 1872 2028 0 +241.38(+13.51%)
Mar 23, 2020 1828 1888 1747 1786 0 -94.77(-5.04%)
Mar 20, 2020 2007 2049 1860 1881 0 -83.44(-4.25%)
Mar 19, 2020 1916 2039 1831 1964 0 +27.93(+1.44%)
Mar 18, 2020 1930 1981 1812 1937 0 -123.16(-5.98%)
Mar 17, 2020 2046 2136 1959 2060 0 +54.39(+2.71%)
Mar 16, 2020 2000 2174 1951 2005 0 -299.10(-12.98%)
Mar 13, 2020 2218 2312 2118 2304 0 +190.06(+8.99%)
Mar 12, 2020 2120 2260 2063 2114 0 -187.84(-8.16%)
Mar 11, 2020 2355 2374 2260 2302 0 -116.17(-4.80%)
Mar 10, 2020 2368 2423 2278 2418 0 +140.38(+6.16%)
Mar 09, 2020 2291 2388 2247 2278 0 -182.41(-7.41%)
Mar 06, 2020 2441 2482 2393 2460 0 -40.37(-1.61%)
Mar 05, 2020 2547 2569 2479 2501 0 -96.98(-3.73%)
Mar 04, 2020 2553 2602 2509 2598 0 +100.05(+4.01%)
Mar 03, 2020 2613 2632 2481 2498 0 -89.42(-3.46%)
Mar 02, 2020 2509 2591 2460 2587 0 +125.47(+5.10%)
Feb 28, 2020 2365 2475 2347 2462 0 +16.19(+0.66%)
Feb 27, 2020 2466 2536 2429 2445 0 -93.80(-3.69%)
Feb 26, 2020 2571 2622 2531 2539 0 -24.43(-0.95%)
Feb 25, 2020 2691 2707 2550 2564 0 -128.91(-4.79%)
Feb 24, 2020 2664 2738 2626 2693 0 -107.34(-3.83%)
Feb 21, 2020 2819 2829 2774 2800 0 -37.69(-1.33%)
Feb 20, 2020 2850 2868 2791 2838 0 -17.16(-0.60%)
Feb 19, 2020 2848 2872 2836 2855 0 +24.67(+0.87%)
Feb 18, 2020 2825 2842 2809 2830 0 +4.27(+0.15%)
Feb 14, 2020 2799 2832 2792 2826 0 +34.20(+1.23%)
Feb 13, 2020 2766 2807 2757 2792 0 +15.18(+0.55%)
Feb 12, 2020 2747 2786 2735 2776 0 +38.70(+1.41%)
Feb 11, 2020 2768 2777 2724 2738 0 -11.51(-0.42%)
Feb 10, 2020 2708 2752 2705 2749 0 +33.29(+1.23%)
Feb 07, 2020 2719 2739 2699 2716 0 -15.74(-0.58%)
Feb 06, 2020 2730 2751 2717 2732 0 +8.79(+0.32%)
Feb 05, 2020 2769 2774 2691 2723 0 -14.21(-0.52%)
Feb 04, 2020 2729 2757 2713 2737 0 +41.05(+1.52%)
Feb 03, 2020 2672 2713 2666 2696 0 +40.96(+1.54%)
Jan 31, 2020 2697 2718 2642 2655 0 -82.10(-3.00%)
Jan 30, 2020 2693 2742 2683 2737 0 +30.33(+1.12%)
Jan 29, 2020 2712 2730 2680 2707 0 +11.65(+0.43%)
Jan 28, 2020 2675 2708 2668 2695 0 +26.44(+0.99%)
Jan 27, 2020 2651 2691 2636 2669 0 -42.08(-1.55%)
Jan 24, 2020 2738 2747 2697 2711 0 -14.96(-0.55%)
Jan 23, 2020 2732 2741 2705 2726 0 -5.24(-0.19%)
Jan 22, 2020 2732 2756 2725 2731 0 +11.58(+0.43%)
Jan 21, 2020 2703 2740 2693 2720 0 +8.08(+0.30%)
Jan 17, 2020 2693 2718 2669 2711 0 +28.65(+1.07%)
Jan 16, 2020 2671 2688 2652 2683 0 +31.35(+1.18%)
Jan 15, 2020 2626 2662 2617 2651 0 +35.08(+1.34%)
Jan 14, 2020 2641 2648 2605 2616 0 -16.65(-0.63%)
Jan 13, 2020 2615 2638 2609 2633 0 +29.34(+1.13%)
Jan 10, 2020 2604 2617 2587 2604 0 +11.89(+0.46%)
Jan 09, 2020 2582 2605 2575 2592 0 +27.87(+1.09%)
Jan 08, 2020 2534 2577 2528 2564 0 +36.73(+1.45%)
Jan 07, 2020 2533 2548 2519 2527 0 +0.35(+0.01%)
Jan 06, 2020 2507 2534 2492 2527 0 -0.41(-0.02%)
Jan 03, 2020 2512 2543 2505 2527 0 -17.09(-0.67%)
Jan 02, 2020 2518 2548 2510 2544 0 +40.67(+1.62%)
Dec 31, 2019 2491 2508 2483 2504 0 +3.29(+0.13%)
Dec 30, 2019 2521 2524 2486 2500 0 -21.22(-0.84%)
Dec 27, 2019 2523 2530 2506 2522 0 +5.49(+0.22%)
Dec 26, 2019 2507 2520 2501 2516 0 +13.17(+0.53%)
Dec 24, 2019 2502 2511 2492 2503 0 +2.91(+0.12%)
Dec 23, 2019 2513 2521 2496 2500 0 -9.84(-0.39%)
Dec 20, 2019 2511 2521 2489 2510 0 +14.94(+0.60%)
Dec 19, 2019 2473 2501 2468 2495 0 +18.36(+0.74%)
Dec 18, 2019 2484 2501 2472 2477 0 -6.76(-0.27%)
Dec 17, 2019 2494 2500 2464 2483 0 -3.76(-0.15%)
Dec 16, 2019 2491 2505 2478 2487 0 +11.69(+0.47%)
Dec 13, 2019 2444 2484 2434 2475 0 +26.40(+1.08%)
Dec 12, 2019 2438 2461 2424 2449 0 +8.16(+0.33%)
Dec 11, 2019 2444 2450 2423 2441 0 +3.55(+0.15%)
Dec 10, 2019 2442 2453 2430 2437 0 -7.67(-0.31%)
Dec 09, 2019 2444 2461 2433 2445 0 -4.80(-0.20%)
Dec 06, 2019 2457 2467 2439 2450 0 +8.52(+0.35%)
Dec 05, 2019 2431 2449 2417 2441 0 +17.78(+0.73%)
Dec 04, 2019 2439 2448 2417 2423 0 -5.60(-0.23%)
Dec 03, 2019 2403 2436 2395 2429 0 -0.58(-0.02%)
Dec 02, 2019 2460 2465 2407 2430 0 -37.42(-1.52%)
Nov 29, 2019 2462 2478 2452 2467 0 -1.79(-0.07%)
Nov 27, 2019 2456 2475 2443 2469 0 +15.19(+0.62%)
Nov 26, 2019 2443 2464 2436 2454 0 +15.72(+0.64%)
Nov 25, 2019 2419 2448 2414 2438 0 +30.10(+1.25%)
Nov 22, 2019 2419 2426 2393 2408 0 -6.45(-0.27%)
Nov 21, 2019 2424 2439 2404 2414 0 -13.93(-0.57%)
Nov 20, 2019 2427 2449 2407 2428 0 -4.45(-0.18%)
Nov 19, 2019 2408 2440 2400 2433 0 +30.87(+1.29%)
Nov 18, 2019 2395 2412 2384 2402 0 +2.91(+0.12%)
Nov 15, 2019 2398 2408 2380 2399 0 +7.95(+0.33%)
Nov 14, 2019 2370 2393 2360 2391 0 +15.30(+0.64%)
Nov 13, 2019 2362 2392 2348 2376 0 +6.60(+0.28%)
Nov 12, 2019 2372 2388 2357 2369 0 +0.31(+0.01%)
Nov 11, 2019 2346 2378 2341 2369 0 +13.74(+0.58%)
Nov 08, 2019 2343 2364 2334 2355 0 +7.10(+0.30%)
Nov 07, 2019 2333 2372 2326 2348 0 +19.90(+0.85%)
Nov 06, 2019 2329 2349 2316 2328 0 +0.96(+0.04%)
Nov 05, 2019 2364 2376 2309 2327 0 -30.03(-1.27%)
Nov 04, 2019 2392 2401 2349 2357 0 -21.74(-0.91%)
Nov 01, 2019 2374 2393 2355 2379 0 +19.41(+0.82%)
Oct 31, 2019 2367 2383 2344 2359 0 -7.25(-0.31%)
Oct 30, 2019 2349 2371 2332 2367 0 +20.02(+0.85%)
Oct 29, 2019 2360 2374 2334 2347 0 -10.62(-0.45%)
Oct 28, 2019 2347 2366 2333 2357 0 +26.87(+1.15%)
Oct 25, 2019 2308 2350 2293 2330 0 +8.33(+0.36%)
Oct 24, 2019 2287 2331 2283 2322 0 +54.55(+2.41%)
Oct 23, 2019 2263 2286 2241 2267 0 +4.37(+0.19%)
Oct 22, 2019 2343 2353 2260 2263 0 -74.65(-3.19%)
Oct 21, 2019 2328 2343 2307 2338 0 +17.31(+0.75%)
Oct 18, 2019 2350 2358 2308 2320 0 -33.67(-1.43%)
Oct 17, 2019 2368 2379 2346 2354 0 -2.08(-0.09%)
Oct 16, 2019 2356 2366 2329 2356 0 -9.31(-0.39%)
Oct 15, 2019 2358 2377 2347 2366 0 +15.50(+0.66%)
Oct 14, 2019 2352 2366 2342 2350 0 +2.22(+0.09%)
Oct 11, 2019 2351 2379 2342 2348 0 +21.98(+0.95%)
Oct 10, 2019 2311 2338 2304 2326 0 +8.50(+0.37%)
Oct 09, 2019 2302 2329 2295 2317 0 +36.07(+1.58%)
Oct 08, 2019 2302 2315 2273 2281 0 -37.97(-1.64%)
Oct 07, 2019 2315 2332 2303 2319 0 -12.57(-0.54%)
Oct 04, 2019 2309 2339 2303 2332 0 +37.90(+1.65%)
Oct 03, 2019 2262 2298 2236 2294 0 +30.50(+1.35%)
Oct 02, 2019 2291 2298 2246 2263 0 -47.46(-2.05%)
Oct 01, 2019 2313 2335 2298 2311 0 +3.62(+0.16%)
Sep 30, 2019 2308 2329 2290 2307 0 +5.96(+0.26%)
Sep 27, 2019 2349 2352 2284 2301 0 -35.43(-1.52%)
Sep 26, 2019 2335 2350 2322 2337 0 +3.56(+0.15%)
Sep 25, 2019 2313 2339 2289 2333 0 +18.41(+0.80%)
Sep 24, 2019 2339 2357 2299 2315 0 -8.15(-0.35%)
Sep 23, 2019 2306 2332 2299 2323 0 +7.69(+0.33%)
Sep 20, 2019 2356 2366 2310 2315 0 -28.65(-1.22%)
Sep 19, 2019 2342 2363 2333 2344 0 +8.91(+0.38%)
Sep 18, 2019 2353 2357 2301 2335 0 -14.69(-0.63%)
Sep 17, 2019 2340 2374 2324 2350 0 +15.85(+0.68%)
Sep 16, 2019 2328 2349 2318 2334 0 -11.09(-0.47%)
Sep 13, 2019 2362 2367 2325 2345 0 -9.99(-0.42%)
Sep 12, 2019 2338 2376 2333 2355 0 +39.36(+1.70%)
Sep 11, 2019 2341 2355 2299 2315 0 -14.98(-0.64%)
Sep 10, 2019 2381 2386 2302 2330 0 -72.10(-3.00%)
Sep 09, 2019 2480 2483 2376 2403 0 -61.95(-2.51%)
Sep 06, 2019 2464 2483 2451 2465 0 +2.13(+0.09%)
Sep 05, 2019 2449 2479 2440 2462 0 +43.14(+1.78%)
Sep 04, 2019 2403 2426 2391 2419 0 +35.96(+1.51%)
Sep 03, 2019 2388 2409 2371 2383 0 -13.98(-0.58%)
Aug 30, 2019 2412 2416 2378 2397 0 -2.79(-0.12%)
Aug 29, 2019 2394 2408 2378 2400 0 +28.79(+1.21%)
Aug 28, 2019 2352 2378 2335 2371 0 +6.17(+0.26%)
Aug 27, 2019 2367 2384 2347 2365 0 +6.77(+0.29%)
Aug 26, 2019 2348 2363 2330 2358 0 +30.38(+1.31%)
Aug 23, 2019 2386 2403 2316 2328 0 -65.54(-2.74%)
Aug 22, 2019 2411 2418 2368 2393 0 -10.67(-0.44%)
Aug 21, 2019 2395 2414 2385 2404 0 +26.14(+1.10%)
Aug 20, 2019 2379 2397 2361 2378 0 -2.48(-0.10%)
Aug 19, 2019 2387 2397 2361 2380 0 +18.61(+0.79%)
Aug 16, 2019 2354 2372 2343 2362 0 +30.02(+1.29%)
Aug 15, 2019 2309 2344 2296 2332 0 +34.87(+1.52%)
Aug 14, 2019 2328 2346 2288 2297 0 -66.02(-2.79%)
Aug 13, 2019 2323 2376 2311 2363 0 +30.42(+1.30%)
Aug 12, 2019 2352 2370 2319 2333 0 -44.48(-1.87%)
Aug 09, 2019 2380 2394 2358 2377 0 -12.66(-0.53%)
Aug 08, 2019 2347 2394 2337 2390 0 +66.80(+2.88%)
Aug 07, 2019 2270 2330 2248 2323 0 +37.52(+1.64%)
Aug 06, 2019 2268 2294 2250 2285 0 +53.43(+2.39%)
Aug 05, 2019 2270 2289 2207 2232 0 -102.94(-4.41%)
Aug 02, 2019 2353 2359 2303 2335 0 -31.46(-1.33%)
Aug 01, 2019 2369 2413 2346 2366 0 +8.37(+0.35%)
Jul 31, 2019 2400 2409 2322 2358 0 -38.37(-1.60%)
Jul 30, 2019 2408 2428 2381 2396 0 -25.53(-1.05%)
Jul 29, 2019 2433 2441 2409 2422 0 -7.95(-0.33%)
Jul 26, 2019 2407 2436 2401 2430 0 +32.67(+1.36%)
Jul 25, 2019 2405 2420 2378 2397 0 -7.49(-0.31%)
Jul 24, 2019 2387 2414 2360 2405 0 +13.55(+0.57%)
Jul 23, 2019 2396 2402 2368 2391 0 +3.20(+0.13%)
Jul 22, 2019 2379 2400 2370 2388 0 +16.37(+0.69%)
Jul 19, 2019 2408 2411 2370 2372 0 -22.43(-0.94%)
Jul 18, 2019 2368 2396 2364 2394 0 +21.66(+0.91%)
Jul 17, 2019 2377 2391 2365 2372 0 +2.50(+0.11%)
Jul 16, 2019 2388 2397 2360 2370 0 -19.25(-0.81%)
Jul 15, 2019 2390 2399 2376 2389 0 +4.48(+0.19%)
Jul 12, 2019 2384 2393 2359 2385 0 +7.54(+0.32%)
Jul 11, 2019 2371 2382 2357 2377 0 +17.71(+0.75%)
Jul 10, 2019 2355 2376 2347 2359 0 +13.59(+0.58%)
Jul 09, 2019 2318 2349 2314 2346 0 +16.96(+0.73%)
Jul 08, 2019 2327 2338 2315 2329 0 -8.50(-0.36%)
Jul 05, 2019 2328 2343 2306 2337 0 -3.78(-0.16%)
Jul 03, 2019 2326 2344 2321 2341 0 +21.37(+0.92%)
Jul 02, 2019 2301 2326 2292 2320 0 +20.38(+0.89%)
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.