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, 2012 1650 1650 1650 0 +9.48(+0.58%)
Aug 30, 2012 1647 1652 1633 1641 0 -17.22(-1.04%)
Aug 29, 2012 1655 1666 1643 1658 0 +5.49(+0.33%)
Aug 27, 2012 1654 1665 1643 1652 0 +2.21(+0.13%)
Aug 24, 2012 1639 1657 1631 1650 0 +6.63(+0.40%)
Aug 23, 2012 1651 1660 1635 1644 0 -10.45(-0.63%)
Aug 22, 2012 1653 1667 1638 1654 0 -5.29(-0.32%)
Aug 21, 2012 1673 1684 1652 1659 0 -11.62(-0.70%)
Aug 20, 2012 1673 1682 1657 1671 0 -4.28(-0.26%)
Aug 17, 2012 1679 1687 1662 1675 0 -2.42(-0.14%)
Aug 16, 2012 1668 1687 1661 1678 0 +7.79(+0.47%)
Aug 15, 2012 1665 1683 1658 1670 0 +0.20(+0.01%)
Aug 14, 2012 1669 1683 1655 1670 0 +8.15(+0.49%)
Aug 13, 2012 1659 1670 1644 1661 0 -3.24(-0.19%)
Aug 11, 2012 1653 1672 1648 1665 0 +0.00(+0.00%)
Aug 10, 2012 1653 1672 1648 1665 0 +4.96(+0.30%)
Aug 09, 2012 1667 1678 1645 1660 0 -9.18(-0.55%)
Aug 08, 2012 1657 1680 1647 1669 0 +9.22(+0.56%)
Aug 07, 2012 1661 1676 1641 1660 0 +4.09(+0.25%)
Aug 06, 2012 1657 1677 1646 1656 0 -2.22(-0.13%)
Aug 03, 2012 1653 1673 1637 1658 0 +27.41(+1.68%)
Aug 02, 2012 1621 1645 1601 1630 0 +0.45(+0.03%)
Aug 01, 2012 1645 1663 1618 1630 0 -22.81(-1.38%)
Jul 31, 2012 1670 1678 1640 1653 0 -16.72(-1.00%)
Jul 30, 2012 1664 1692 1650 1669 0 +1.75(+0.10%)
Jul 27, 2012 1636 1676 1623 1668 0 +38.18(+2.34%)
Jul 26, 2012 1621 1649 1603 1630 0 +36.58(+2.30%)
Jul 25, 2012 1600 1613 1579 1593 0 +1.89(+0.12%)
Jul 24, 2012 1614 1620 1575 1591 0 -20.83(-1.29%)
Jul 23, 2012 1608 1622 1590 1612 0 -19.87(-1.22%)
Jul 20, 2012 1636 1650 1616 1632 0 -14.77(-0.90%)
Jul 19, 2012 1674 1681 1641 1647 0 -19.35(-1.16%)
Jul 18, 2012 1656 1680 1648 1666 0 +3.27(+0.20%)
Jul 17, 2012 1662 1673 1637 1663 0 +6.46(+0.39%)
Jul 16, 2012 1667 1689 1644 1656 0 +11.16(+0.68%)
Jul 14, 2012 1624 1652 1618 1645 0 +0.00(+0.00%)
Jul 13, 2012 1624 1652 1618 1645 0 +21.19(+1.30%)
Jul 12, 2012 1601 1634 1591 1624 0 +8.17(+0.51%)
Jul 11, 2012 1617 1628 1596 1616 0 -3.04(-0.19%)
Jul 10, 2012 1646 1658 1613 1619 0 -21.30(-1.30%)
Jul 09, 2012 1640 1652 1613 1640 0 -17.00(-1.03%)
Jul 06, 2012 1661 1673 1646 1657 0 -17.45(-1.04%)
Jul 05, 2012 1666 1684 1656 1674 0 +5.75(+0.34%)
Jul 03, 2012 1669 1669 1669 0 +3.95(+0.24%)
Jul 02, 2012 1649 1672 1630 1665 0 +26.75(+1.63%)
Jun 30, 2012 1628 1644 1612 1638 0 -0.02(-0.00%)
Jun 29, 2012 1628 1645 1612 1638 0 +36.74(+2.29%)
Jun 28, 2012 1607 1622 1574 1601 0 -14.62(-0.90%)
Jun 27, 2012 1607 1628 1599 1616 0 +11.48(+0.72%)
Jun 26, 2012 1591 1614 1583 1604 0 +16.30(+1.03%)
Jun 25, 2012 1603 1611 1582 1588 0 -31.01(-1.92%)
Jun 22, 2012 1588 1625 1577 1619 0 +39.76(+2.52%)
Jun 21, 2012 1617 1625 1576 1579 0 -36.77(-2.28%)
Jun 20, 2012 1609 1625 1595 1616 0 +5.16(+0.32%)
Jun 19, 2012 1605 1621 1597 1611 0 +14.89(+0.93%)
Jun 18, 2012 1579 1605 1569 1596 0 +9.52(+0.60%)
Jun 15, 2012 1572 1593 1563 1587 0 +22.85(+1.46%)
Jun 14, 2012 1548 1573 1536 1564 0 +18.68(+1.21%)
Jun 13, 2012 1557 1574 1537 1545 0 -22.61(-1.44%)
Jun 12, 2012 1559 1574 1545 1568 0 +12.08(+0.78%)
Jun 11, 2012 1582 1588 1553 1556 0 -14.58(-0.93%)
Jun 08, 2012 1558 1575 1548 1570 0 +4.20(+0.27%)
Jun 07, 2012 1589 1595 1561 1566 0 -4.30(-0.27%)
Jun 06, 2012 1547 1573 1541 1570 0 +40.80(+2.67%)
Jun 05, 2012 1509 1538 1503 1529 0 +16.22(+1.07%)
Jun 04, 2012 1492 1523 1482 1513 0 +17.27(+1.15%)
Jun 02, 2012 1515 1525 1489 1496 0 +0.00(+0.00%)
Jun 01, 2012 1515 1525 1489 1496 0 -43.55(-2.83%)
May 31, 2012 1558 1567 1522 1539 0 -17.39(-1.12%)
May 30, 2012 1566 1578 1550 1557 0 -26.36(-1.66%)
May 29, 2012 1583 1597 1567 1583 0 +12.92(+0.82%)
May 25, 2012 1570 1570 1570 0 -9.58(-0.61%)
May 24, 2012 1580 1600 1562 1580 0 +6.51(+0.41%)
May 23, 2012 1551 1577 1537 1573 0 +11.92(+0.76%)
May 22, 2012 1553 1580 1542 1561 0 +8.94(+0.58%)
May 21, 2012 1518 1556 1508 1553 0 +40.33(+2.67%)
May 18, 2012 1533 1546 1507 1512 0 -17.22(-1.13%)
May 17, 2012 1565 1575 1527 1529 0 -33.89(-2.17%)
May 16, 2012 1575 1589 1555 1563 0 -3.85(-0.25%)
May 15, 2012 1567 1587 1558 1567 0 -1.28(-0.08%)
May 14, 2012 1573 1589 1560 1568 0 -20.87(-1.31%)
May 11, 2012 1582 1607 1576 1589 0 -2.76(-0.17%)
May 10, 2012 1599 1612 1580 1592 0 +3.65(+0.23%)
May 09, 2012 1588 1612 1573 1588 0 -18.13(-1.13%)
May 08, 2012 1606 1621 1578 1607 0 -7.60(-0.47%)
May 07, 2012 1604 1629 1597 1614 0 -0.78(-0.05%)
May 04, 2012 1616 1634 1595 1615 0 -10.68(-0.66%)
May 03, 2012 1664 1673 1612 1626 0 -37.41(-2.25%)
May 02, 2012 1652 1680 1635 1663 0 -8.75(-0.52%)
May 01, 2012 1672 1702 1662 1672 0 +6.83(+0.41%)
Apr 30, 2012 1677 1684 1654 1665 0 -10.42(-0.62%)
Apr 27, 2012 1670 1687 1657 1675 0 +11.81(+0.71%)
Apr 26, 2012 1642 1673 1635 1664 0 +19.63(+1.19%)
Apr 25, 2012 1623 1652 1614 1644 0 +34.33(+2.13%)
Apr 24, 2012 1603 1620 1591 1610 0 +7.90(+0.49%)
Apr 23, 2012 1617 1624 1579 1602 0 -31.14(-1.91%)
Apr 20, 2012 1637 1648 1623 1633 0 +7.49(+0.46%)
Apr 19, 2012 1629 1643 1612 1625 0 -5.84(-0.36%)
Apr 18, 2012 1633 1647 1622 1631 0 -9.18(-0.56%)
Apr 17, 2012 1629 1649 1623 1640 0 +19.81(+1.22%)
Apr 16, 2012 1640 1646 1607 1621 0 -15.20(-0.93%)
Apr 13, 2012 1625 1651 1614 1636 0 +5.43(+0.33%)
Apr 12, 2012 1607 1635 1601 1630 0 +23.92(+1.49%)
Apr 11, 2012 1602 1619 1591 1606 0 +19.41(+1.22%)
Apr 10, 2012 1622 1628 1582 1587 0 -35.69(-2.20%)
Apr 09, 2012 1618 1635 1607 1623 0 -17.16(-1.05%)
Apr 05, 2012 1619 1648 1611 1640 0 +14.87(+0.92%)
Apr 04, 2012 1638 1645 1613 1625 0 -26.59(-1.61%)
Apr 03, 2012 1643 1665 1629 1652 0 +6.79(+0.41%)
Apr 02, 2012 1623 1655 1611 1645 0 +21.13(+1.30%)
Mar 30, 2012 1644 1648 1616 1624 0 -14.34(-0.88%)
Mar 29, 2012 1632 1645 1618 1638 0 -4.59(-0.28%)
Mar 28, 2012 1655 1662 1629 1643 0 -11.56(-0.70%)
Mar 27, 2012 1666 1672 1650 1654 0 -12.33(-0.74%)
Mar 26, 2012 1650 1675 1636 1666 0 +28.16(+1.72%)
Mar 23, 2012 1624 1645 1615 1638 0 +14.44(+0.89%)
Mar 22, 2012 1620 1635 1608 1624 0 -5.33(-0.33%)
Mar 21, 2012 1627 1644 1616 1629 0 +4.73(+0.29%)
Mar 20, 2012 1633 1642 1611 1624 0 -17.98(-1.09%)
Mar 19, 2012 1626 1656 1618 1642 0 +13.38(+0.82%)
Mar 16, 2012 1630 1640 1618 1629 0 +0.46(+0.03%)
Mar 15, 2012 1621 1637 1611 1629 0 +9.32(+0.58%)
Mar 14, 2012 1628 1640 1609 1619 0 -12.33(-0.76%)
Mar 13, 2012 1621 1634 1605 1632 0 +18.07(+1.12%)
Mar 12, 2012 1612 1628 1602 1614 0 -0.82(-0.05%)
Mar 09, 2012 1610 1627 1600 1614 0 +6.05(+0.38%)
Mar 08, 2012 1596 1615 1587 1608 0 +23.39(+1.48%)
Mar 07, 2012 1580 1595 1571 1585 0 +13.25(+0.84%)
Mar 06, 2012 1581 1590 1560 1572 0 -27.16(-1.70%)
Mar 05, 2012 1594 1609 1585 1599 0 +3.78(+0.24%)
Mar 02, 2012 1607 1619 1587 1595 0 -17.74(-1.10%)
Mar 01, 2012 1617 1627 1599 1613 0 +4.74(+0.29%)
Feb 29, 2012 1628 1642 1600 1608 0 -18.42(-1.13%)
Feb 28, 2012 1621 1638 1607 1626 0 +4.84(+0.30%)
Feb 27, 2012 1605 1630 1594 1622 0 +6.02(+0.37%)
Feb 24, 2012 1602 1625 1592 1616 0 +15.44(+0.96%)
Feb 23, 2012 1590 1607 1578 1600 0 +10.03(+0.63%)
Feb 22, 2012 1569 1602 1561 1590 0 +17.07(+1.09%)
Feb 21, 2012 1572 1591 1558 1573 0 +2.59(+0.16%)
Feb 17, 2012 1570 1570 1570 0 +2.24(+0.14%)
Feb 16, 2012 1563 1584 1546 1568 0 +6.20(+0.40%)
Feb 15, 2012 1576 1588 1554 1562 0 -4.63(-0.30%)
Feb 14, 2012 1551 1574 1540 1567 0 +11.59(+0.75%)
Feb 13, 2012 1559 1572 1541 1555 0 +6.41(+0.41%)
Feb 10, 2012 1541 1560 1528 1549 0 -5.57(-0.36%)
Feb 09, 2012 1560 1575 1544 1554 0 +16.73(+1.09%)
Feb 08, 2012 1529 1545 1517 1538 0 +14.09(+0.92%)
Feb 07, 2012 1524 1534 1508 1523 0 -2.62(-0.17%)
Feb 06, 2012 1525 1537 1511 1526 0 +1.34(+0.09%)
Feb 03, 2012 1510 1535 1505 1525 0 +26.18(+1.75%)
Feb 02, 2012 1479 1515 1469 1499 0 +33.95(+2.32%)
Feb 01, 2012 1455 1474 1445 1465 0 +18.65(+1.29%)
Jan 31, 2012 1453 1460 1433 1446 0 +3.17(+0.22%)
Jan 30, 2012 1438 1451 1428 1443 0 -6.51(-0.45%)
Jan 27, 2012 1443 1460 1432 1449 0 +1.55(+0.11%)
Jan 26, 2012 1456 1472 1437 1448 0 -5.92(-0.41%)
Jan 25, 2012 1444 1462 1432 1454 0 +8.03(+0.56%)
Jan 24, 2012 1429 1455 1423 1446 0 +8.71(+0.61%)
Jan 23, 2012 1443 1454 1424 1437 0 -5.32(-0.37%)
Jan 20, 2012 1455 1463 1429 1442 0 -15.90(-1.09%)
Jan 19, 2012 1463 1474 1445 1458 0 +2.94(+0.20%)
Jan 18, 2012 1437 1463 1429 1455 0 +17.58(+1.22%)
Jan 17, 2012 1435 1456 1421 1438 0 +11.58(+0.81%)
Jan 13, 2012 1426 1426 1426 0 -11.55(-0.80%)
Jan 12, 2012 1425 1445 1416 1438 0 +14.64(+1.03%)
Jan 11, 2012 1419 1433 1410 1423 0 -8.83(-0.62%)
Jan 10, 2012 1431 1443 1418 1432 0 +14.06(+0.99%)
Jan 09, 2012 1421 1431 1400 1418 0 +3.07(+0.22%)
Jan 06, 2012 1428 1440 1403 1415 0 -15.95(-1.11%)
Jan 05, 2012 1422 1439 1407 1431 0 +0.80(+0.06%)
Jan 04, 2012 1439 1451 1414 1430 0 -12.30(-0.85%)
Dec 30, 2011 1451 1461 1437 1442 0 -11.89(-0.82%)
Dec 29, 2011 1436 1458 1431 1454 0 +22.37(+1.56%)
Dec 28, 2011 1449 1452 1426 1432 0 -13.27(-0.92%)
Dec 27, 2011 1447 1462 1437 1445 0 -4.29(-0.30%)
Dec 23, 2011 1449 1449 1449 0 +20.27(+1.42%)
Dec 21, 2011 1429 1438 1404 1429 0 -0.94(-0.07%)
Dec 20, 2011 1405 1436 1397 1430 0 +45.15(+3.26%)
Dec 19, 2011 1398 1416 1376 1385 0 -9.90(-0.71%)
Dec 16, 2011 1395 1414 1380 1395 0 +8.22(+0.59%)
Dec 15, 2011 1407 1412 1377 1386 0 -3.11(-0.22%)
Dec 14, 2011 1394 1405 1377 1389 0 -12.51(-0.89%)
Dec 13, 2011 1426 1435 1393 1402 0 -14.61(-1.03%)
Dec 12, 2011 1418 1428 1400 1417 0 -15.88(-1.11%)
Dec 09, 2011 1407 1440 1401 1432 0 +31.33(+2.24%)
Dec 08, 2011 1421 1436 1398 1401 0 -28.48(-1.99%)
Dec 07, 2011 1416 1437 1399 1430 0 +8.71(+0.61%)
Dec 06, 2011 1426 1436 1411 1421 0 -5.68(-0.40%)
Dec 05, 2011 1444 1453 1410 1427 0 +1.98(+0.14%)
Dec 02, 2011 1442 1452 1418 1425 0 -4.27(-0.30%)
Dec 01, 2011 1417 1444 1406 1429 0 +4.41(+0.31%)
Nov 30, 2011 1403 1428 1391 1424 0 +62.11(+4.56%)
Nov 29, 2011 1370 1378 1350 1362 0 -6.61(-0.48%)
Nov 28, 2011 1353 1376 1343 1369 0 +52.13(+3.96%)
Nov 25, 2011 1315 1337 1309 1317 0 -5.11(-0.39%)
Nov 23, 2011 1322 1322 1322 0 -26.90(-1.99%)
Nov 22, 2011 1350 1368 1340 1349 0 -2.62(-0.19%)
Nov 21, 2011 1352 1368 1334 1351 0 -22.09(-1.61%)
Nov 18, 2011 1382 1390 1361 1374 0 -2.95(-0.21%)
Nov 17, 2011 1398 1409 1366 1376 0 -20.63(-1.48%)
Nov 16, 2011 1414 1428 1393 1397 0 -31.65(-2.22%)
Nov 15, 2011 1413 1438 1406 1429 0 +12.11(+0.85%)
Nov 14, 2011 1426 1441 1408 1417 0 -17.90(-1.25%)
Nov 11, 2011 1417 1441 1412 1435 0 +30.85(+2.20%)
Nov 10, 2011 1413 1420 1388 1404 0 +9.21(+0.66%)
Nov 09, 2011 1406 1424 1388 1395 0 -46.06(-3.20%)
Nov 08, 2011 1428 1447 1413 1441 0 +17.99(+1.26%)
Nov 07, 2011 1409 1431 1393 1423 0 +11.67(+0.83%)
Nov 04, 2011 1406 1429 1392 1411 0 -8.03(-0.57%)
Nov 03, 2011 1386 1427 1368 1419 0 +42.55(+3.09%)
Nov 02, 2011 1383 1406 1357 1376 0 +34.71(+2.59%)
Nov 01, 2011 1344 1377 1328 1342 0 -52.73(-3.78%)
Oct 31, 2011 1403 1428 1389 1394 0 -27.16(-1.91%)
Oct 28, 2011 1409 1435 1398 1422 0 -1.24(-0.09%)
Oct 27, 2011 1388 1433 1371 1423 0 +57.08(+4.18%)
Oct 26, 2011 1363 1379 1334 1366 0 +18.42(+1.37%)
Oct 25, 2011 1378 1388 1343 1347 0 -43.49(-3.13%)
Oct 24, 2011 1362 1396 1362 1391 0 +26.56(+1.95%)
Oct 21, 2011 1354 1372 1340 1364 0 +27.55(+2.06%)
Oct 20, 2011 1331 1347 1314 1337 0 +11.94(+0.90%)
Oct 19, 2011 1366 1374 1320 1325 0 -40.07(-2.94%)
Oct 18, 2011 1336 1375 1321 1365 0 +27.30(+2.04%)
Oct 17, 2011 1360 1372 1332 1338 0 -34.59(-2.52%)
Oct 14, 2011 1366 1382 1355 1372 0 +19.85(+1.47%)
Oct 13, 2011 1338 1363 1325 1352 0 +6.76(+0.50%)
Oct 12, 2011 1347 1367 1332 1346 0 +12.30(+0.92%)
Oct 11, 2011 1315 1344 1307 1333 0 +8.06(+0.61%)
Oct 10, 2011 1302 1328 1294 1325 0 +44.66(+3.49%)
Oct 07, 2011 1303 1311 1271 1280 0 -17.12(-1.32%)
Oct 06, 2011 1284 1302 1271 1298 0 +24.12(+1.89%)
Oct 05, 2011 1260 1283 1237 1273 0 +15.37(+1.22%)
Oct 04, 2011 1220 1263 1197 1258 0 +23.89(+1.94%)
Oct 03, 2011 1274 1288 1232 1234 0 -37.41(-2.94%)
Sep 30, 2011 1288 1304 1263 1272 0 -35.42(-2.71%)
Sep 29, 2011 1324 1332 1277 1307 0 +6.36(+0.49%)
Sep 28, 2011 1335 1345 1297 1301 0 -32.80(-2.46%)
Sep 27, 2011 1341 1361 1320 1333 0 +11.12(+0.84%)
Sep 26, 2011 1321 1339 1286 1322 0 +11.25(+0.86%)
Sep 23, 2011 1290 1323 1281 1311 0 +17.90(+1.38%)
Sep 22, 2011 1298 1320 1266 1293 0 -42.02(-3.15%)
Sep 21, 2011 1373 1390 1334 1335 0 -39.07(-2.84%)
Sep 20, 2011 1369 1409 1358 1374 0 +10.13(+0.74%)
Sep 19, 2011 1354 1379 1340 1364 0 -14.68(-1.06%)
Sep 16, 2011 1382 1394 1359 1379 0 +1.33(+0.10%)
Sep 15, 2011 1365 1384 1339 1378 0 +22.79(+1.68%)
Sep 14, 2011 1335 1368 1316 1355 0 +26.39(+1.99%)
Sep 13, 2011 1312 1334 1301 1328 0 +17.93(+1.37%)
Sep 12, 2011 1286 1316 1275 1310 0 +6.94(+0.53%)
Sep 09, 2011 1331 1344 1296 1303 0 -39.62(-2.95%)
Sep 08, 2011 1348 1370 1336 1343 0 -14.68(-1.08%)
Sep 07, 2011 1327 1360 1321 1358 0 +49.16(+3.76%)
Sep 06, 2011 1281 1315 1268 1309 0 -8.94(-0.68%)
Sep 02, 2011 1318 1318 1318 0 -38.41(-2.83%)
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.