Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

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 (%)
Aug 31, 2011 1373 1387 1351 1368 0 +4.23(+0.31%)
Aug 30, 2011 1351 1374 1336 1364 0 +7.76(+0.57%)
Aug 29, 2011 1346 1369 1330 1356 0 +27.55(+2.07%)
Aug 26, 2011 1295 1333 1276 1328 0 +23.35(+1.79%)
Aug 25, 2011 1338 1346 1298 1305 0 -27.43(-2.06%)
Aug 24, 2011 1313 1343 1301 1332 0 +15.93(+1.21%)
Aug 23, 2011 1263 1318 1253 1316 0 +59.53(+4.74%)
Aug 22, 2011 1276 1282 1245 1257 0 +8.80(+0.71%)
Aug 19, 2011 1247 1287 1241 1248 0 -17.02(-1.35%)
Aug 18, 2011 1294 1306 1254 1265 0 -77.27(-5.76%)
Aug 17, 2011 1365 1375 1331 1342 0 -26.59(-1.94%)
Aug 16, 2011 1367 1384 1349 1369 0 -12.41(-0.90%)
Aug 15, 2011 1366 1389 1352 1381 0 +27.42(+2.03%)
Aug 12, 2011 1360 1376 1331 1354 0 +2.55(+0.19%)
Aug 11, 2011 1289 1367 1278 1351 0 +75.57(+5.92%)
Aug 10, 2011 1304 1328 1267 1276 0 -56.44(-4.24%)
Aug 09, 2011 1301 1338 1230 1332 0 +75.93(+6.04%)
Aug 08, 2011 1314 1343 1249 1256 0 -103.14(-7.59%)
Aug 05, 2011 1380 1394 1318 1359 0 -7.84(-0.57%)
Aug 04, 2011 1409 1418 1363 1367 0 -68.71(-4.78%)
Aug 03, 2011 1385 1449 1378 1436 0 +46.42(+3.34%)
Aug 02, 2011 1400 1438 1388 1390 0 -34.11(-2.40%)
Aug 01, 2011 1431 1456 1410 1424 0 -4.86(-0.34%)
Jul 29, 2011 1411 1446 1406 1429 0 -13.34(-0.93%)
Jul 28, 2011 1426 1467 1427 1442 0 +7.20(+0.50%)
Jul 27, 2011 1441 1467 1428 1435 0 -30.81(-2.10%)
Jul 26, 2011 1461 1488 1459 1465 0 -12.24(-0.83%)
Jul 25, 2011 1453 1494 1460 1478 0 -4.85(-0.33%)
Jul 22, 2011 1465 1488 1474 1483 0 +0.10(+0.01%)
Jul 21, 2011 1477 1500 1467 1482 0 +11.83(+0.80%)
Jul 20, 2011 1466 1486 1459 1471 0 -2.04(-0.14%)
Jul 19, 2011 1442 1478 1452 1473 0 +24.26(+1.67%)
Jul 18, 2011 1443 1467 1439 1448 0 -17.02(-1.16%)
Jul 15, 2011 1448 1475 1450 1465 0 +5.54(+0.38%)
Jul 14, 2011 1473 1489 1455 1460 0 -13.25(-0.90%)
Jul 13, 2011 1472 1493 1465 1473 0 +8.02(+0.55%)
Jul 12, 2011 1469 1484 1459 1465 0 -6.53(-0.44%)
Jul 11, 2011 1485 1495 1466 1472 0 -30.90(-2.06%)
Jul 08, 2011 1496 1511 1487 1503 0 -10.60(-0.70%)
Jul 07, 2011 1498 1526 1492 1513 0 +21.48(+1.44%)
Jul 06, 2011 1487 1504 1475 1492 0 -0.10(-0.01%)
Jul 05, 2011 1483 1502 1473 1492 0 +1.41(+0.09%)
Jul 01, 2011 1490 1490 1490 0 +35.23(+2.42%)
Jun 30, 2011 1455 1478 1442 1455 0 -5.43(-0.37%)
Jun 29, 2011 1393 1469 1380 1461 0 +73.28(+5.28%)
Jun 28, 2011 1376 1394 1370 1387 0 +15.90(+1.16%)
Jun 27, 2011 1358 1379 1352 1371 0 +10.46(+0.77%)
Jun 24, 2011 1374 1381 1352 1361 0 -14.05(-1.02%)
Jun 23, 2011 1361 1380 1349 1375 0 +0.21(+0.02%)
Jun 22, 2011 1380 1396 1371 1375 0 -10.61(-0.77%)
Jun 21, 2011 1374 1393 1366 1385 0 +19.91(+1.46%)
Jun 20, 2011 1364 1370 1358 1365 0 +5.55(+0.41%)
Jun 17, 2011 1369 1380 1353 1360 0 -1.52(-0.11%)
Jun 16, 2011 1361 1375 1348 1361 0 -0.51(-0.04%)
Jun 15, 2011 1371 1384 1357 1362 0 -21.14(-1.53%)
Jun 14, 2011 1368 1390 1363 1383 0 +24.43(+1.80%)
Jun 13, 2011 1360 1372 1350 1359 0 -0.19(-0.01%)
Jun 10, 2011 1374 1383 1352 1359 0 -23.04(-1.67%)
Jun 09, 2011 1373 1389 1366 1382 0 +7.81(+0.57%)
Jun 08, 2011 1388 1395 1351 1374 0 -24.06(-1.72%)
Jun 07, 2011 1395 1413 1386 1398 0 +9.82(+0.71%)
Jun 06, 2011 1404 1414 1383 1388 0 -18.11(-1.29%)
Jun 03, 2011 1411 1426 1397 1406 0 +2.80(+0.20%)
May 24, 2011 1408 1417 1393 1404 0 -0.89(-0.06%)
May 23, 2011 1410 1420 1397 1405 0 -23.69(-1.66%)
May 20, 2011 1443 1451 1423 1428 0 -18.67(-1.29%)
May 19, 2011 1448 1456 1434 1447 0 +2.34(+0.16%)
May 18, 2011 1438 1451 1427 1445 0 +3.79(+0.26%)
May 17, 2011 1434 1449 1424 1441 0 +1.98(+0.14%)
May 16, 2011 1441 1462 1429 1439 0 -7.88(-0.54%)
May 13, 2011 1458 1464 1440 1447 0 -12.06(-0.83%)
May 12, 2011 1442 1464 1435 1459 0 +10.43(+0.72%)
May 11, 2011 1460 1468 1438 1448 0 -13.79(-0.94%)
May 10, 2011 1454 1469 1446 1462 0 +9.90(+0.68%)
May 09, 2011 1439 1457 1430 1452 0 +12.42(+0.86%)
May 06, 2011 1443 1459 1428 1440 0 +5.72(+0.40%)
May 05, 2011 1439 1455 1420 1434 0 -16.55(-1.14%)
May 04, 2011 1452 1465 1433 1451 0 -6.40(-0.44%)
May 03, 2011 1459 1475 1442 1457 0 +2.94(+0.20%)
May 02, 2011 1454 1460 1449 1454 0 -2.59(-0.18%)
Apr 29, 2011 1446 1464 1410 1457 0 +10.12(+0.70%)
Apr 28, 2011 1453 1463 1435 1447 0 -11.48(-0.79%)
Apr 27, 2011 1454 1464 1436 1458 0 +4.17(+0.29%)
Apr 26, 2011 1442 1464 1435 1454 0 +14.25(+0.99%)
Apr 25, 2011 1443 1450 1430 1440 0 -3.89(-0.27%)
Apr 21, 2011 1444 1453 1429 1443 0 +2.95(+0.20%)
Apr 20, 2011 1441 1457 1428 1441 0 +14.69(+1.03%)
Apr 19, 2011 1420 1438 1408 1426 0 +8.99(+0.63%)
Apr 18, 2011 1418 1428 1403 1417 0 -14.93(-1.04%)
Apr 15, 2011 1426 1439 1414 1432 0 +3.81(+0.27%)
Apr 14, 2011 1421 1437 1412 1428 0 -1.02(-0.07%)
Apr 13, 2011 1425 1440 1415 1429 0 +11.00(+0.78%)
Apr 12, 2011 1419 1434 1410 1418 0 -13.96(-0.97%)
Apr 11, 2011 1428 1442 1420 1432 0 +3.40(+0.24%)
Apr 08, 2011 1440 1449 1421 1429 0 -4.97(-0.35%)
Apr 07, 2011 1438 1446 1424 1434 0 -3.75(-0.26%)
Apr 06, 2011 1431 1443 1419 1437 0 +10.51(+0.74%)
Apr 05, 2011 1416 1436 1409 1427 0 +7.62(+0.54%)
Apr 04, 2011 1411 1429 1401 1419 0 +10.44(+0.74%)
Apr 01, 2011 1403 1418 1392 1409 0 +8.80(+0.63%)
Mar 31, 2011 1403 1415 1389 1400 0 -3.72(-0.27%)
Mar 30, 2011 1400 1409 1392 1404 0 +17.38(+1.25%)
Mar 29, 2011 1376 1393 1367 1386 0 +7.60(+0.55%)
Mar 28, 2011 1379 1394 1368 1379 0 +4.52(+0.33%)
Mar 25, 2011 1379 1393 1366 1374 0 -3.94(-0.29%)
Mar 24, 2011 1371 1386 1357 1378 0 +13.25(+0.97%)
Mar 23, 2011 1357 1373 1348 1365 0 +5.96(+0.44%)
Mar 22, 2011 1359 1370 1350 1359 0 -0.40(-0.03%)
Mar 21, 2011 1358 1365 1350 1359 0 +19.81(+1.48%)
Mar 18, 2011 1346 1355 1327 1339 0 +5.76(+0.43%)
Mar 17, 2011 1345 1353 1327 1334 0 +3.49(+0.26%)
Mar 16, 2011 1337 1352 1322 1330 0 -10.08(-0.75%)
Mar 15, 2011 1333 1359 1329 1340 0 -20.84(-1.53%)
Mar 14, 2011 1352 1372 1343 1361 0 -1.87(-0.14%)
Mar 11, 2011 1349 1372 1340 1363 0 +8.44(+0.62%)
Mar 10, 2011 1374 1382 1345 1355 0 -26.39(-1.91%)
Mar 09, 2011 1382 1397 1368 1381 0 -2.53(-0.18%)
Mar 08, 2011 1372 1397 1359 1383 0 +12.18(+0.89%)
Mar 07, 2011 1384 1397 1360 1371 0 -10.69(-0.77%)
Mar 04, 2011 1388 1396 1369 1382 0 -4.93(-0.36%)
Mar 03, 2011 1375 1396 1369 1387 0 +21.42(+1.57%)
Mar 02, 2011 1354 1376 1346 1365 0 +10.89(+0.80%)
Mar 01, 2011 1373 1386 1349 1355 0 -15.94(-1.16%)
Feb 28, 2011 1379 1389 1358 1371 0 -5.81(-0.42%)
Feb 25, 2011 1362 1384 1356 1376 0 +19.23(+1.42%)
Feb 24, 2011 1350 1370 1339 1357 0 +5.60(+0.41%)
Feb 23, 2011 1369 1380 1343 1351 0 -19.85(-1.45%)
Feb 22, 2011 1381 1398 1360 1371 0 -28.89(-2.06%)
Feb 18, 2011 1400 1400 1400 0 +0.86(+0.06%)
Feb 17, 2011 1388 1410 1382 1399 0 +2.75(+0.20%)
Feb 16, 2011 1395 1409 1386 1397 0 +4.09(+0.29%)
Feb 15, 2011 1395 1405 1383 1393 0 -2.85(-0.20%)
Feb 14, 2011 1388 1409 1380 1395 0 +5.69(+0.41%)
Feb 11, 2011 1379 1397 1372 1390 0 +5.29(+0.38%)
Feb 10, 2011 1367 1395 1360 1384 0 +4.83(+0.35%)
Feb 09, 2011 1377 1393 1370 1380 0 -5.85(-0.42%)
Feb 08, 2011 1377 1393 1368 1385 0 +5.81(+0.42%)
Feb 07, 2011 1368 1391 1363 1380 0 +11.04(+0.81%)
Feb 04, 2011 1358 1375 1348 1369 0 +11.14(+0.82%)
Feb 03, 2011 1352 1370 1339 1357 0 +3.06(+0.23%)
Feb 02, 2011 1345 1365 1340 1354 0 +8.73(+0.65%)
Feb 01, 2011 1324 1357 1320 1346 0 +21.52(+1.63%)
Jan 31, 2011 1318 1335 1308 1324 0 +10.89(+0.83%)
Jan 28, 2011 1338 1346 1308 1313 0 -24.00(-1.79%)
Jan 27, 2011 1339 1350 1327 1337 0 -1.63(-0.12%)
Jan 26, 2011 1335 1353 1322 1339 0 +6.81(+0.51%)
Jan 25, 2011 1323 1340 1310 1332 0 +1.58(+0.12%)
Jan 24, 2011 1309 1336 1304 1330 0 +20.90(+1.60%)
Jan 21, 2011 1315 1327 1303 1310 0 -2.32(-0.18%)
Jan 20, 2011 1302 1326 1284 1312 0 -1.34(-0.10%)
Jan 19, 2011 1328 1338 1306 1313 0 -19.56(-1.47%)
Jan 18, 2011 1324 1340 1317 1333 0 +5.94(+0.45%)
Jan 14, 2011 1327 1327 1327 0 +12.68(+0.96%)
Jan 13, 2011 1322 1332 1305 1314 0 -8.96(-0.68%)
Jan 12, 2011 1315 1329 1308 1323 0 +13.70(+1.05%)
Jan 11, 2011 1307 1322 1297 1309 0 +4.57(+0.35%)
Jan 10, 2011 1299 1317 1292 1305 0 -4.69(-0.36%)
Jan 07, 2011 1311 1323 1296 1310 0 -3.44(-0.26%)
Jan 06, 2011 1310 1325 1301 1313 0 +1.61(+0.12%)
Jan 05, 2011 1289 1320 1289 1311 0 +17.12(+1.32%)
Jan 04, 2011 1299 1311 1284 1294 0 -6.95(-0.53%)
Jan 03, 2011 1291 1314 1285 1301 0 +12.35(+0.96%)
Dec 31, 2010 1288 1301 1282 1289 0 -5.51(-0.43%)
Dec 30, 2010 1291 1305 1288 1294 0 -3.39(-0.26%)
Dec 29, 2010 1291 1306 1290 1298 0 +2.71(+0.21%)
Dec 28, 2010 1293 1305 1285 1295 0 -0.60(-0.05%)
Dec 27, 2010 1273 1300 1272 1296 0 +15.23(+1.19%)
Dec 23, 2010 1271 1288 1271 1280 0 +1.90(+0.15%)
Dec 22, 2010 1271 1290 1265 1279 0 +2.42(+0.19%)
Dec 21, 2010 1273 1289 1264 1276 0 +2.88(+0.23%)
Dec 20, 2010 1269 1286 1261 1273 0 +0.94(+0.07%)
Dec 17, 2010 1275 1287 1254 1272 0 +0.64(+0.05%)
Dec 16, 2010 1326 1348 1255 1272 0 -53.90(-4.07%)
Dec 15, 2010 1338 1354 1316 1326 0 -17.91(-1.33%)
Dec 14, 2010 1349 1360 1334 1343 0 -8.94(-0.66%)
Dec 10, 2010 1341 1358 1334 1352 0 +11.85(+0.88%)
Dec 09, 2010 1337 1352 1323 1341 0 +5.23(+0.39%)
Dec 08, 2010 1327 1344 1320 1335 0 +8.72(+0.66%)
Dec 07, 2010 1345 1357 1321 1327 0 -9.72(-0.73%)
Dec 06, 2010 1323 1344 1317 1336 0 +6.08(+0.46%)
Dec 03, 2010 1325 1340 1311 1330 0 -0.28(-0.02%)
Dec 02, 2010 1312 1335 1305 1331 0 +21.13(+1.61%)
Dec 01, 2010 1295 1317 1287 1309 0 +32.95(+2.58%)
Nov 30, 2010 1273 1288 1264 1276 0 -10.55(-0.82%)
Nov 29, 2010 1288 1295 1264 1287 0 -6.16(-0.48%)
Nov 26, 2010 1290 1301 1283 1293 0 -7.10(-0.55%)
Nov 24, 2010 1286 1300 1300 1300 0 +22.02(+1.72%)
Nov 23, 2010 1286 1292 1269 1278 0 -19.22(-1.48%)
Nov 22, 2010 1298 1307 1283 1297 0 -4.96(-0.38%)
Nov 19, 2010 1296 1310 1288 1302 0 +6.63(+0.51%)
Nov 18, 2010 1291 1309 1279 1296 0 +16.89(+1.32%)
Nov 17, 2010 1276 1293 1268 1279 0 +3.93(+0.31%)
Nov 16, 2010 1292 1299 1264 1275 0 -35.06(-2.68%)
Nov 15, 2010 1309 1324 1297 1310 0 +4.35(+0.33%)
Nov 12, 2010 1323 1332 1301 1306 0 -27.82(-2.09%)
Nov 11, 2010 1331 1344 1319 1333 0 -8.40(-0.63%)
Nov 10, 2010 1327 1347 1319 1342 0 +12.79(+0.96%)
Nov 09, 2010 1338 1351 1323 1329 0 -10.79(-0.81%)
Nov 08, 2010 1336 1353 1327 1340 0 -7.58(-0.56%)
Nov 05, 2010 1342 1357 1332 1347 0 +3.44(+0.26%)
Nov 04, 2010 1338 1356 1327 1344 0 +12.28(+0.92%)
Nov 03, 2010 1322 1339 1312 1332 0 +6.59(+0.50%)
Nov 02, 2010 1317 1334 1309 1325 0 +20.24(+1.55%)
Nov 01, 2010 1313 1326 1295 1305 0 -7.16(-0.55%)
Oct 29, 2010 1292 1322 1294 1312 0 +13.31(+1.02%)
Oct 28, 2010 1319 1332 1286 1299 0 -22.61(-1.71%)
Oct 27, 2010 1316 1334 1303 1321 0 -11.93(-0.89%)
Oct 25, 2010 1326 1347 1321 1333 0 +11.48(+0.87%)
Oct 22, 2010 1319 1334 1309 1322 0 +2.65(+0.20%)
Oct 21, 2010 1318 1339 1306 1319 0 +1.83(+0.14%)
Oct 20, 2010 1298 1325 1293 1317 0 +20.76(+1.60%)
Oct 19, 2010 1292 1318 1283 1297 0 -14.06(-1.07%)
Oct 18, 2010 1298 1315 1292 1311 0 +10.84(+0.83%)
Oct 15, 2010 1303 1313 1287 1300 0 +3.63(+0.28%)
Oct 14, 2010 1293 1310 1284 1296 0 +0.15(+0.01%)
Oct 13, 2010 1277 1305 1270 1296 0 +23.46(+1.84%)
Oct 12, 2010 1266 1279 1255 1273 0 +179.40(+16.41%)
Oct 11, 2010 1071 1101 1083 1093 0 +2.16(+0.20%)
Oct 08, 2010 1072 1096 1076 1091 0 +7.07(+0.65%)
Oct 07, 2010 1076 1097 1078 1084 0 -3.98(-0.37%)
Oct 06, 2010 1077 1101 1078 1088 0 -7.63(-0.70%)
Oct 05, 2010 1070 1102 1075 1096 0 +17.69(+1.64%)
Oct 04, 2010 1069 1095 1067 1078 0 -10.35(-0.95%)
Oct 01, 2010 1073 1103 1079 1088 0 -0.41(-0.04%)
Sep 30, 2010 1075 1105 1080 1089 0 -139.02(-11.32%)
Sep 29, 2010 1064 1234 1213 1228 0 +4.71(+0.39%)
Sep 28, 2010 1066 1229 1206 1223 0 +4.21(+0.35%)
Sep 27, 2010 1067 1231 1210 1219 0 -1.92(-0.16%)
Sep 24, 2010 1054 1224 1203 1221 0 +23.61(+1.97%)
Sep 23, 2010 1042 1213 1188 1197 0 -5.15(-0.43%)
Sep 22, 2010 1048 1213 1192 1202 0 -1.16(-0.10%)
Sep 21, 2010 1055 1218 1194 1203 0 -5.38(-0.45%)
Sep 20, 2010 1038 1211 1184 1209 0 +18.80(+1.58%)
Sep 17, 2010 1036 1199 1180 1190 0 +1.57(+0.13%)
Sep 15, 2010 1021 1196 1171 1188 0 +15.19(+1.29%)
Sep 14, 2010 1010 1185 1160 1173 0 +8.58(+0.74%)
Sep 13, 2010 1015 1178 1151 1165 0 -1.23(-0.11%)
Sep 10, 2010 1003 1172 1151 1166 0 +9.68(+0.84%)
Sep 09, 2010 1013 1173 1147 1156 0 -3.28(-0.28%)
Sep 08, 2010 1009 1178 1152 1159 0 -8.02(-0.69%)
Sep 07, 2010 1024 1187 1164 1167 0 -16.05(-1.36%)
Sep 03, 2010 1183 1183 1183 0 +13.07(+1.12%)
Sep 02, 2010 1002 1175 1151 1170 0 +14.53(+1.26%)
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.