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 29, 2011 928.48 948.00 922.10 937.25 0 -2.15(-0.23%)
Jul 28, 2011 935.40 954.12 930.89 939.40 0 -1.65(-0.18%)
Jul 27, 2011 960.72 964.41 928.57 941.06 0 -25.76(-2.66%)
Jul 26, 2011 962.65 976.04 955.34 966.81 0 -8.80(-0.90%)
Jul 25, 2011 973.89 988.39 971.68 975.61 0 -10.98(-1.11%)
Jul 22, 2011 985.82 990.41 958.96 986.59 0 +21.59(+2.24%)
Jul 21, 2011 978.67 982.64 947.43 965.00 0 +34.33(+3.69%)
Jul 20, 2011 925.35 937.63 914.28 930.67 0 +5.75(+0.62%)
Jul 19, 2011 920.95 931.23 916.30 924.92 0 +7.29(+0.79%)
Jul 18, 2011 919.20 926.58 910.29 917.63 0 -8.19(-0.88%)
Jul 15, 2011 929.90 938.43 917.99 925.82 0 -4.07(-0.44%)
Jul 14, 2011 942.67 948.45 925.36 929.89 0 -12.15(-1.29%)
Jul 13, 2011 947.38 954.89 935.94 942.05 0 -1.52(-0.16%)
Jul 12, 2011 946.60 955.34 939.37 943.57 0 -0.37(-0.04%)
Jul 11, 2011 951.68 956.56 940.88 943.94 0 -18.22(-1.89%)
Jul 08, 2011 956.97 973.64 951.07 962.16 0 -5.55(-0.57%)
Jul 07, 2011 962.72 971.86 954.58 967.71 0 +10.35(+1.08%)
Jul 06, 2011 947.93 963.46 938.04 957.36 0 +7.86(+0.83%)
Jul 05, 2011 947.46 954.64 940.23 949.50 0 -1.15(-0.12%)
Jul 01, 2011 950.64 950.64 950.64 0 +2.94(+0.31%)
Jun 30, 2011 946.82 958.41 942.03 947.71 0 +2.79(+0.30%)
Jun 29, 2011 944.41 954.81 937.67 944.92 0 +1.20(+0.13%)
Jun 28, 2011 930.81 950.25 927.89 943.72 0 +13.09(+1.41%)
Jun 27, 2011 917.08 936.29 914.81 930.63 0 +9.15(+0.99%)
Jun 24, 2011 934.98 939.38 917.06 921.47 0 -14.76(-1.58%)
Jun 23, 2011 927.94 939.64 916.59 936.23 0 -4.25(-0.45%)
Jun 22, 2011 946.83 959.12 936.86 940.48 0 -10.88(-1.14%)
Jun 21, 2011 922.96 955.89 922.11 951.35 0 +8.91(+0.94%)
Jun 20, 2011 942.66 956.18 938.35 942.45 0 -7.18(-0.76%)
Jun 17, 2011 954.23 964.47 944.15 949.63 0 +1.56(+0.16%)
Jun 16, 2011 938.90 956.17 937.16 948.07 0 +4.55(+0.48%)
Jun 15, 2011 952.54 963.07 935.94 943.52 0 -19.55(-2.03%)
Jun 14, 2011 953.01 969.16 952.43 963.07 0 +15.77(+1.67%)
Jun 13, 2011 948.92 961.90 942.00 947.29 0 -5.63(-0.59%)
Jun 10, 2011 956.31 963.89 947.50 952.92 0 -10.64(-1.10%)
Jun 09, 2011 954.46 973.04 950.49 963.56 0 +7.09(+0.74%)
Jun 08, 2011 958.11 967.45 952.89 956.47 0 -3.74(-0.39%)
Jun 07, 2011 953.85 968.83 948.60 960.21 0 +5.36(+0.56%)
Jun 06, 2011 958.72 968.19 952.17 954.84 0 -10.00(-1.04%)
Jun 03, 2011 973.55 981.08 961.79 964.85 0 -28.62(-2.88%)
May 24, 2011 995.22 1002 988.77 993.47 0 -3.78(-0.38%)
May 23, 2011 997.60 1005 987.32 997.25 0 -10.89(-1.08%)
May 20, 2011 1012 1018 1002 1008 0 -10.24(-1.01%)
May 19, 2011 1013 1025 1009 1018 0 +6.25(+0.62%)
May 18, 2011 1004 1018 999.82 1012 0 +2.79(+0.28%)
May 17, 2011 995.73 1014 993.44 1009 0 +6.84(+0.68%)
May 16, 2011 1001 1017 994.02 1002 0 -10.46(-1.03%)
May 13, 2011 1016 1023 1006 1013 0 -4.07(-0.40%)
May 12, 2011 1002 1021 996.77 1017 0 +10.47(+1.04%)
May 11, 2011 1013 1024 997.28 1007 0 -9.47(-0.93%)
May 10, 2011 1004 1021 1000 1016 0 +13.47(+1.34%)
May 09, 2011 982.19 1008 983.08 1003 0 +14.05(+1.42%)
May 06, 2011 984.64 1003 980.72 988.51 0 +11.03(+1.13%)
May 05, 2011 978.54 997.82 968.83 977.48 0 -13.57(-1.37%)
May 04, 2011 990.32 1005 983.38 991.05 0 -2.97(-0.30%)
May 03, 2011 991.18 1007 984.77 994.02 0 +1.05(+0.11%)
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.