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 31, 2013 1945 1983 1917 1941 0 +6.01(+0.31%)
Jul 30, 2013 1939 1955 1916 1935 0 +2.97(+0.15%)
Jul 29, 2013 1931 1947 1916 1932 0 +5.87(+0.30%)
Jul 26, 2013 1937 1953 1902 1927 0 -27.00(-1.38%)
Jul 25, 2013 1926 1960 1911 1954 0 +24.00(+1.24%)
Jul 24, 2013 1938 1948 1914 1930 0 -1.76(-0.09%)
Jul 23, 2013 1943 1951 1922 1931 0 -6.75(-0.35%)
Jul 22, 2013 1930 1947 1923 1938 0 +9.44(+0.49%)
Jul 19, 2013 1917 1936 1913 1929 0 +5.32(+0.28%)
Jul 18, 2013 1916 1940 1900 1923 0 +14.26(+0.75%)
Jul 17, 2013 1919 1931 1898 1909 0 -10.10(-0.53%)
Jul 16, 2013 1939 1947 1904 1919 0 -24.58(-1.26%)
Jul 15, 2013 1945 1961 1924 1944 0 -0.89(-0.05%)
Jul 12, 2013 1935 1961 1922 1945 0 +9.99(+0.52%)
Jul 11, 2013 1924 1945 1914 1935 0 +28.58(+1.50%)
Jul 10, 2013 1893 1917 1883 1906 0 +8.92(+0.47%)
Jul 09, 2013 1900 1916 1882 1897 0 +10.90(+0.58%)
Jul 08, 2013 1872 1895 1862 1886 0 +24.08(+1.29%)
Jul 05, 2013 1856 1871 1836 1862 0 +22.98(+1.25%)
Jul 03, 2013 1839 1839 1839 0 +14.92(+0.82%)
Jul 02, 2013 1827 1849 1810 1824 0 -7.84(-0.43%)
Jul 01, 2013 1803 1856 1799 1832 0 +31.68(+1.76%)
Jun 28, 2013 1817 1838 1784 1800 0 +8.49(+0.47%)
Jun 26, 2013 1795 1816 1780 1792 0 +10.58(+0.59%)
Jun 25, 2013 1793 1801 1764 1781 0 +0.27(+0.02%)
Jun 24, 2013 1770 1803 1760 1781 0 -8.36(-0.47%)
Jun 21, 2013 1774 1799 1754 1790 0 +24.37(+1.38%)
Jun 20, 2013 1781 1796 1758 1765 0 -37.81(-2.10%)
Jun 19, 2013 1820 1837 1799 1803 0 -27.15(-1.48%)
Jun 18, 2013 1817 1852 1806 1830 0 +12.21(+0.67%)
Jun 17, 2013 1790 1836 1776 1818 0 +35.54(+1.99%)
Jun 14, 2013 1794 1804 1775 1782 0 -8.20(-0.46%)
Jun 13, 2013 1767 1797 1755 1791 0 +22.33(+1.26%)
Jun 12, 2013 1792 1794 1758 1768 0 -17.24(-0.97%)
Jun 11, 2013 1777 1801 1764 1785 0 -12.12(-0.67%)
Jun 10, 2013 1809 1818 1786 1798 0 -13.78(-0.76%)
Jun 07, 2013 1802 1820 1779 1811 0 +18.22(+1.02%)
Jun 06, 2013 1768 1799 1762 1793 0 +23.11(+1.31%)
Jun 05, 2013 1789 1798 1765 1770 0 -19.76(-1.10%)
Jun 04, 2013 1795 1815 1779 1790 0 -6.72(-0.37%)
Jun 03, 2013 1786 1811 1760 1796 0 +13.07(+0.73%)
May 31, 2013 1790 1809 1776 1783 0 -14.99(-0.83%)
May 30, 2013 1789 1808 1782 1798 0 +8.17(+0.46%)
May 29, 2013 1794 1806 1774 1790 0 -14.70(-0.81%)
May 28, 2013 1795 1815 1784 1805 0 +27.44(+1.54%)
May 24, 2013 1778 1778 1778 0 +3.41(+0.19%)
May 23, 2013 1762 1781 1752 1774 0 -3.18(-0.18%)
May 22, 2013 1802 1822 1767 1777 0 -23.78(-1.32%)
May 21, 2013 1793 1816 1789 1801 0 +4.41(+0.25%)
May 20, 2013 1789 1809 1784 1797 0 -0.09(-0.01%)
May 17, 2013 1780 1800 1773 1797 0 +21.12(+1.19%)
May 16, 2013 1783 1798 1763 1776 0 -7.82(-0.44%)
May 15, 2013 1766 1792 1762 1783 0 +31.61(+1.80%)
May 13, 2013 1757 1767 1737 1752 0 -6.65(-0.38%)
May 10, 2013 1749 1766 1741 1758 0 +12.33(+0.71%)
May 09, 2013 1746 1766 1734 1746 0 -6.16(-0.35%)
May 08, 2013 1739 1758 1725 1752 0 +11.42(+0.66%)
May 07, 2013 1724 1746 1718 1741 0 +15.99(+0.93%)
May 06, 2013 1723 1739 1710 1725 0 -7.22(-0.42%)
May 03, 2013 1713 1744 1704 1732 0 +27.62(+1.62%)
May 02, 2013 1690 1726 1653 1704 0 +22.49(+1.34%)
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.