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 (%)
Jul 30, 2010 559.40 891.83 872.81 887.13 0 +5.08(+0.58%)
Jul 29, 2010 551.74 891.87 868.20 882.04 0 +17.10(+1.98%)
Jul 28, 2010 552.10 877.76 859.58 864.94 0 -11.66(-1.33%)
Jul 27, 2010 559.73 886.70 870.26 876.61 0 -3.21(-0.36%)
Jul 26, 2010 551.11 880.89 866.39 879.82 0 +7.12(+0.82%)
Jul 23, 2010 539.49 875.30 856.84 872.69 0 +11.00(+1.28%)
Jul 22, 2010 560.02 889.15 851.86 861.70 0 -16.37(-1.86%)
Jul 21, 2010 565.62 893.82 876.15 878.06 0 -8.12(-0.92%)
Jul 20, 2010 557.72 886.81 874.11 886.18 0 -0.47(-0.05%)
Jul 19, 2010 568.60 895.45 883.25 886.65 0 -4.44(-0.50%)
Jul 16, 2010 577.37 904.03 889.63 891.09 0 -10.67(-1.18%)
Jul 15, 2010 586.56 910.96 896.42 901.76 0 -4.02(-0.44%)
Jul 14, 2010 583.87 909.62 899.96 905.79 0 +0.32(+0.04%)
Jul 13, 2010 586.28 911.03 899.91 905.47 0 +6.49(+0.72%)
Jul 12, 2010 557.19 903.32 889.78 898.98 0 +18.25(+2.07%)
Jul 09, 2010 557.53 882.12 872.38 880.73 0 +4.48(+0.51%)
Jul 08, 2010 551.66 880.16 867.59 876.24 0 +6.26(+0.72%)
Jul 07, 2010 544.10 874.05 858.59 869.98 0 -0.85(-0.10%)
Jul 06, 2010 557.47 881.54 866.85 870.84 0 -1.42(-0.16%)
Jul 02, 2010 555.07 879.80 867.37 872.26 0 -3.58(-0.41%)
Jul 01, 2010 562.27 886.99 867.32 875.84 0 -9.23(-1.04%)
Jun 30, 2010 566.45 897.64 875.31 885.07 0 -3.77(-0.42%)
Jun 29, 2010 579.90 903.72 885.27 888.84 0 -23.40(-2.57%)
Jun 25, 2010 587.20 918.27 905.16 912.24 0 +4.69(+0.52%)
Jun 24, 2010 591.74 917.59 904.85 907.55 0 -10.26(-1.12%)
Jun 23, 2010 595.23 924.50 912.21 917.81 0 +0.20(+0.02%)
Jun 22, 2010 612.50 938.07 915.97 917.61 0 -14.89(-1.60%)
Jun 21, 2010 620.44 946.11 929.50 932.50 0 -4.30(-0.46%)
Jun 18, 2010 615.72 941.40 929.68 936.80 0 -4.18(-0.44%)
Jun 17, 2010 623.18 947.26 935.15 940.98 0 -3.00(-0.32%)
Jun 16, 2010 621.35 947.50 939.67 943.98 0 -1.71(-0.18%)
Jun 15, 2010 623.28 952.26 939.44 945.69 0 +4.82(+0.51%)
Jun 14, 2010 620.20 948.00 935.64 940.87 0 +4.97(+0.53%)
Jun 11, 2010 930.77 944.96 928.46 935.91 0 +1.38(+0.15%)
Jun 10, 2010 608.02 936.97 919.36 934.53 0 -37.13(-3.82%)
Jun 09, 2010 549.65 982.20 966.43 971.66 0 -102.49(-9.54%)
Jun 08, 2010 1072 1078 1067 1074 0 -145.90(-11.96%)
Jun 07, 2010 784.16 1236 1203 1220 0 +15.18(+1.26%)
Jun 04, 2010 795.68 1231 1202 1205 0 -31.41(-2.54%)
Jun 03, 2010 809.70 1244 1229 1236 0 -1.89(-0.15%)
Jun 02, 2010 789.46 1239 1210 1238 0 +21.63(+1.78%)
Jun 01, 2010 792.11 1236 1211 1217 0 -6.44(-0.53%)
May 28, 2010 1230 1241 1213 1223 0 -3.34(-0.27%)
May 27, 2010 792.75 1227 1210 1226 0 +21.02(+1.74%)
May 26, 2010 774.27 1222 1196 1205 0 +5.05(+0.42%)
May 25, 2010 764.64 1206 1186 1200 0 -8.71(-0.72%)
May 24, 2010 785.81 1220 1199 1209 0 -1.30(-0.11%)
May 21, 2010 1192 1218 1188 1210 0 +6.58(+0.55%)
May 20, 2010 784.82 1224 1202 1204 0 -30.05(-2.44%)
May 19, 2010 814.30 1244 1227 1234 0 -7.69(-0.62%)
May 18, 2010 810.33 1258 1232 1241 0 +4.73(+0.38%)
May 17, 2010 806.62 1243 1223 1237 0 +7.88(+0.64%)
May 14, 2010 814.03 1242 1220 1229 0 -13.29(-1.07%)
May 13, 2010 814.91 1251 1234 1242 0 -2.58(-0.21%)
May 12, 2010 815.24 1252 1230 1245 0 +9.50(+0.77%)
May 11, 2010 1234 1244 1228 1235 0 -4.73(-0.38%)
May 10, 2010 803.03 1243 1213 1240 0 +45.71(+3.83%)
May 07, 2010 790.42 1217 1187 1194 0 -16.03(-1.32%)
May 06, 2010 808.76 1248 1028 1210 0 -24.95(-2.02%)
May 05, 2010 1234 1245 1220 1235 0 +11.86(+0.97%)
May 04, 2010 800.63 1234 1211 1223 0 -6.55(-0.53%)
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.