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, 2009 1107 1123 1096 1100 0 -9.48(-0.85%)
Jul 30, 2009 1117 1129 1102 1110 0 +4.54(+0.41%)
Jul 29, 2009 1106 1117 1095 1105 0 -1.35(-0.12%)
Jul 28, 2009 1092 1115 1088 1107 0 +7.69(+0.70%)
Jul 27, 2009 1100 1109 1086 1099 0 -2.82(-0.26%)
Jul 25, 2009 1076 1106 1073 1102 0 +0.07(+0.01%)
Jul 24, 2009 1075 1106 1073 1102 0 +9.36(+0.86%)
Jul 23, 2009 1054 1097 1051 1092 0 +33.88(+3.20%)
Jul 22, 2009 1046 1072 1038 1059 0 -8.01(-0.75%)
Jul 21, 2009 1056 1073 1047 1067 0 +6.30(+0.59%)
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%)
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.