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 (%)
Jun 26, 2009 1042 1069 1029 1060 0 +24.43(+2.36%)
Jun 25, 2009 1027 1044 1014 1036 0 +15.05(+1.47%)
Jun 24, 2009 1014 1032 997.74 1021 0 +15.84(+1.58%)
Jun 23, 2009 1008 1021 992.54 1005 0 -6.63(-0.66%)
Jun 22, 2009 1025 1032 1003 1012 0 -22.20(-2.15%)
Jun 19, 2009 1043 1053 1023 1034 0 +0.33(+0.03%)
Jun 18, 2009 1022 1043 1011 1033 0 +9.17(+0.90%)
Jun 17, 2009 1001 1031 995.70 1024 0 +22.77(+2.27%)
Jun 16, 2009 1011 1021 992.23 1001 0 -2.60(-0.26%)
Jun 15, 2009 1008 1020 993.31 1004 0 -10.77(-1.06%)
Jun 12, 2009 1003 1020 988.43 1015 0 +5.71(+0.57%)
Jun 11, 2009 1003 1024 991.45 1009 0 +5.53(+0.55%)
Jun 10, 2009 1005 1014 988.43 1004 0 +2.28(+0.23%)
Jun 09, 2009 1001 1016 986.40 1001 0 +4.17(+0.42%)
Jun 08, 2009 988.88 1008 980.21 997.16 0 -5.13(-0.51%)
Jun 05, 2009 994.02 1010 986.52 1002 0 +11.32(+1.14%)
Jun 04, 2009 991.88 1003 978.32 990.97 0 -3.63(-0.37%)
Jun 03, 2009 1003 1011 977.44 994.60 0 -16.21(-1.60%)
Jun 02, 2009 1003 1019 993.65 1011 0 +0.20(+0.02%)
Jun 01, 2009 993.53 1019 980.32 1011 0 +25.98(+2.64%)
May 29, 2009 992.52 998.59 966.32 984.63 0 +0.64(+0.06%)
May 28, 2009 988.09 1004 963.86 983.99 0 +3.22(+0.33%)
May 27, 2009 983.26 998.25 968.98 980.77 0 -5.55(-0.56%)
May 26, 2009 957.90 992.74 946.89 986.31 0 +22.16(+2.30%)
May 25, 2009 964.56 980.68 955.61 964.15 0 +0.00(+0.00%)
May 22, 2009 964.56 980.68 955.61 964.15 0 +0.85(+0.09%)
May 21, 2009 963.81 974.47 952.52 963.31 0 -12.00(-1.23%)
May 20, 2009 975.32 991.49 959.67 975.31 0 +6.99(+0.72%)
May 19, 2009 967.73 981.88 954.58 968.32 0 -3.47(-0.36%)
May 18, 2009 947.69 973.40 932.39 971.79 0 +29.93(+3.18%)
May 15, 2009 945.17 958.98 931.28 941.86 0 -6.59(-0.69%)
May 14, 2009 944.04 958.62 933.23 948.45 0 +8.14(+0.87%)
May 13, 2009 951.14 963.68 931.22 940.31 0 -23.67(-2.46%)
May 12, 2009 965.58 975.34 950.82 963.99 0 -2.57(-0.27%)
May 11, 2009 955.77 978.33 950.08 966.56 0 -1.24(-0.13%)
May 08, 2009 983.77 996.63 955.75 967.79 0 -3.74(-0.38%)
May 07, 2009 990.18 1002 958.41 971.53 0 -16.67(-1.69%)
May 06, 2009 1002 1015 973.94 988.20 0 -9.45(-0.95%)
May 05, 2009 995.37 1014 976.99 997.65 0 -3.82(-0.38%)
May 04, 2009 993.90 1010 976.23 1001 0 +8.34(+0.84%)
May 01, 2009 997.64 1008 974.45 993.13 0 +1.69(+0.17%)
Apr 30, 2009 991.99 1017 977.25 991.44 0 +18.24(+1.87%)
Apr 29, 2009 965.95 986.70 945.93 973.20 0 +16.72(+1.75%)
Apr 28, 2009 945.79 969.78 934.84 956.49 0 +3.93(+0.41%)
Apr 27, 2009 942.47 963.75 916.66 952.56 0 +5.45(+0.58%)
Apr 24, 2009 937.77 961.68 919.48 947.11 0 +23.10(+2.50%)
Apr 23, 2009 914.16 932.05 894.44 924.01 0 +5.32(+0.58%)
Apr 22, 2009 907.33 940.98 899.85 918.69 0 +0.87(+0.09%)
Apr 21, 2009 910.58 928.56 900.06 917.82 0 +9.20(+1.01%)
Apr 20, 2009 912.31 927.76 898.25 908.62 0 -17.50(-1.89%)
Apr 17, 2009 932.15 940.65 908.05 926.12 0 -6.66(-0.71%)
Apr 16, 2009 918.70 942.45 908.74 932.78 0 +15.93(+1.74%)
Apr 15, 2009 918.26 932.42 900.07 916.85 0 -4.38(-0.48%)
Apr 14, 2009 908.30 938.21 889.54 921.23 0 +6.62(+0.72%)
Apr 13, 2009 893.77 922.94 881.98 914.61 0 +36.07(+4.11%)
Apr 10, 2009 885.70 902.82 864.84 878.53 0 +0.00(+0.00%)
Apr 09, 2009 885.70 902.82 864.84 878.53 0 +10.75(+1.24%)
Apr 08, 2009 863.80 875.75 849.22 867.78 0 +9.23(+1.07%)
Apr 07, 2009 867.40 878.48 853.16 858.55 0 -17.14(-1.96%)
Apr 06, 2009 870.82 886.82 858.83 875.69 0 -0.94(-0.11%)
Apr 03, 2009 873.39 892.44 860.37 876.63 0 +2.70(+0.31%)
Apr 02, 2009 862.78 896.20 851.59 873.93 0 +20.54(+2.41%)
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.