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 30, 2019 2412 2416 2378 2397 0 -2.79(-0.12%)
Aug 29, 2019 2394 2408 2378 2400 0 +28.79(+1.21%)
Aug 28, 2019 2352 2378 2335 2371 0 +6.17(+0.26%)
Aug 27, 2019 2367 2384 2347 2365 0 +6.77(+0.29%)
Aug 26, 2019 2348 2363 2330 2358 0 +30.38(+1.31%)
Aug 23, 2019 2386 2403 2316 2328 0 -65.54(-2.74%)
Aug 22, 2019 2411 2418 2368 2393 0 -10.67(-0.44%)
Aug 21, 2019 2395 2414 2385 2404 0 +26.14(+1.10%)
Aug 20, 2019 2379 2397 2361 2378 0 -2.48(-0.10%)
Aug 19, 2019 2387 2397 2361 2380 0 +18.61(+0.79%)
Aug 16, 2019 2354 2372 2343 2362 0 +30.02(+1.29%)
Aug 15, 2019 2309 2344 2296 2332 0 +34.87(+1.52%)
Aug 14, 2019 2328 2346 2288 2297 0 -66.02(-2.79%)
Aug 13, 2019 2323 2376 2311 2363 0 +30.42(+1.30%)
Aug 12, 2019 2352 2370 2319 2333 0 -44.48(-1.87%)
Aug 09, 2019 2380 2394 2358 2377 0 -12.66(-0.53%)
Aug 08, 2019 2347 2394 2337 2390 0 +66.80(+2.88%)
Aug 07, 2019 2270 2330 2248 2323 0 +37.52(+1.64%)
Aug 06, 2019 2268 2294 2250 2285 0 +53.43(+2.39%)
Aug 05, 2019 2270 2289 2207 2232 0 -102.94(-4.41%)
Aug 02, 2019 2353 2359 2303 2335 0 -31.46(-1.33%)
Aug 01, 2019 2369 2413 2346 2366 0 +8.37(+0.35%)
Jul 31, 2019 2400 2409 2322 2358 0 -38.37(-1.60%)
Jul 30, 2019 2408 2428 2381 2396 0 -25.53(-1.05%)
Jul 29, 2019 2433 2441 2409 2422 0 -7.95(-0.33%)
Jul 26, 2019 2407 2436 2401 2430 0 +32.67(+1.36%)
Jul 25, 2019 2405 2420 2378 2397 0 -7.49(-0.31%)
Jul 24, 2019 2387 2414 2360 2405 0 +13.55(+0.57%)
Jul 23, 2019 2396 2402 2368 2391 0 +3.20(+0.13%)
Jul 22, 2019 2379 2400 2370 2388 0 +16.37(+0.69%)
Jul 19, 2019 2408 2411 2370 2372 0 -22.43(-0.94%)
Jul 18, 2019 2368 2396 2364 2394 0 +21.66(+0.91%)
Jul 17, 2019 2377 2391 2365 2372 0 +2.50(+0.11%)
Jul 16, 2019 2388 2397 2360 2370 0 -19.25(-0.81%)
Jul 15, 2019 2390 2399 2376 2389 0 +4.48(+0.19%)
Jul 12, 2019 2384 2393 2359 2385 0 +7.54(+0.32%)
Jul 11, 2019 2371 2382 2357 2377 0 +17.71(+0.75%)
Jul 10, 2019 2355 2376 2347 2359 0 +13.59(+0.58%)
Jul 09, 2019 2318 2349 2314 2346 0 +16.96(+0.73%)
Jul 08, 2019 2327 2338 2315 2329 0 -8.50(-0.36%)
Jul 05, 2019 2328 2343 2306 2337 0 -3.78(-0.16%)
Jul 03, 2019 2326 2344 2321 2341 0 +21.37(+0.92%)
Jul 02, 2019 2301 2326 2292 2320 0 +20.38(+0.89%)
Jul 01, 2019 2315 2323 2280 2299 0 +15.68(+0.69%)
Jun 28, 2019 2267 2288 2252 2284 0 +25.94(+1.15%)
Jun 27, 2019 2259 2273 2242 2258 0 +7.36(+0.33%)
Jun 26, 2019 2255 2270 2240 2250 0 +1.86(+0.08%)
Jun 25, 2019 2289 2294 2240 2248 0 -35.00(-1.53%)
Jun 24, 2019 2295 2302 2275 2283 0 -0.97(-0.04%)
Jun 21, 2019 2292 2309 2278 2284 0 -13.87(-0.60%)
Jun 20, 2019 2292 2316 2271 2298 0 +32.39(+1.43%)
Jun 19, 2019 2247 2273 2240 2266 0 +18.98(+0.84%)
Jun 18, 2019 2264 2270 2225 2247 0 -0.20(-0.01%)
Jun 17, 2019 2254 2265 2238 2247 0 -3.16(-0.14%)
Jun 14, 2019 2252 2266 2239 2250 0 -3.46(-0.15%)
Jun 13, 2019 2280 2284 2241 2254 0 -17.78(-0.78%)
Jun 12, 2019 2258 2278 2249 2272 0 +9.04(+0.40%)
Jun 11, 2019 2291 2297 2236 2263 0 -15.19(-0.67%)
Jun 10, 2019 2294 2303 2270 2278 0 +6.50(+0.29%)
Jun 07, 2019 2240 2287 2236 2271 0 +45.87(+2.06%)
Jun 06, 2019 2211 2234 2196 2225 0 +17.26(+0.78%)
Jun 05, 2019 2176 2213 2163 2208 0 +48.94(+2.27%)
Jun 04, 2019 2133 2165 2108 2159 0 +47.07(+2.23%)
Jun 03, 2019 2161 2177 2093 2112 0 -46.86(-2.17%)
May 31, 2019 2153 2173 2145 2159 0 -15.90(-0.73%)
May 30, 2019 2170 2189 2159 2175 0 +9.08(+0.42%)
May 29, 2019 2169 2180 2147 2166 0 -11.84(-0.54%)
May 28, 2019 2174 2212 2169 2178 0 +11.87(+0.55%)
May 24, 2019 2169 2185 2151 2166 0 +19.62(+0.91%)
May 23, 2019 2171 2181 2132 2146 0 -39.49(-1.81%)
May 22, 2019 2173 2204 2170 2186 0 +6.86(+0.31%)
May 21, 2019 2179 2189 2166 2179 0 +14.77(+0.68%)
May 20, 2019 2153 2178 2142 2164 0 -3.26(-0.15%)
May 17, 2019 2159 2185 2155 2167 0 -11.27(-0.52%)
May 16, 2019 2154 2191 2150 2178 0 +32.89(+1.53%)
May 15, 2019 2106 2157 2104 2146 0 +26.29(+1.24%)
May 14, 2019 2089 2134 2086 2119 0 +38.39(+1.84%)
May 13, 2019 2085 2104 2069 2081 0 -48.82(-2.29%)
May 10, 2019 2103 2138 2080 2130 0 +15.87(+0.75%)
May 09, 2019 2092 2118 2073 2114 0 -2.23(-0.11%)
May 08, 2019 2106 2134 2100 2116 0 +7.99(+0.38%)
May 07, 2019 2127 2137 2089 2108 0 -34.45(-1.61%)
May 06, 2019 2092 2149 2086 2143 0 +3.96(+0.19%)
May 03, 2019 2135 2152 2119 2139 0 +22.73(+1.07%)
May 02, 2019 2118 2133 2095 2116 0 -7.93(-0.37%)
May 01, 2019 2160 2170 2121 2124 0 -28.04(-1.30%)
Apr 30, 2019 2144 2171 2132 2152 0 +25.52(+1.20%)
Apr 29, 2019 2121 2135 2112 2126 0 +7.96(+0.38%)
Apr 26, 2019 2107 2123 2090 2118 0 +15.56(+0.74%)
Apr 25, 2019 2097 2114 2077 2103 0 -0.94(-0.04%)
Apr 24, 2019 2105 2119 2088 2104 0 -2.79(-0.13%)
Apr 23, 2019 2098 2113 2086 2107 0 +14.36(+0.69%)
Apr 22, 2019 2075 2096 2069 2092 0 +8.52(+0.41%)
Apr 18, 2019 2089 2096 2069 2084 0 -0.23(-0.01%)
Apr 17, 2019 2088 2094 2072 2084 0 +2.56(+0.12%)
Apr 16, 2019 2090 2096 2072 2081 0 -0.93(-0.04%)
Apr 15, 2019 2078 2087 2066 2082 0 +6.92(+0.33%)
Apr 12, 2019 2065 2079 2053 2075 0 +20.71(+1.01%)
Apr 11, 2019 2065 2070 2044 2055 0 -4.92(-0.24%)
Apr 10, 2019 2055 2067 2047 2060 0 +11.00(+0.54%)
Apr 09, 2019 2042 2059 2037 2049 0 -4.18(-0.20%)
Apr 08, 2019 2047 2054 2029 2053 0 +1.92(+0.09%)
Apr 05, 2019 2054 2063 2042 2051 0 +4.20(+0.21%)
Apr 04, 2019 2064 2067 2030 2047 0 -16.93(-0.82%)
Apr 03, 2019 2067 2077 2052 2064 0 +6.45(+0.31%)
Apr 02, 2019 2058 2065 2044 2057 0 +2.53(+0.12%)
Apr 01, 2019 2051 2062 2039 2055 0 +22.34(+1.10%)
Mar 29, 2019 2029 2039 2014 2032 0 +16.39(+0.81%)
Mar 28, 2019 2009 2022 1995 2016 0 +16.16(+0.81%)
Mar 27, 2019 2010 2018 1981 2000 0 -8.13(-0.40%)
Mar 26, 2019 1999 2014 1989 2008 0 +23.43(+1.18%)
Mar 25, 2019 1981 1999 1965 1984 0 -3.66(-0.18%)
Mar 22, 2019 2015 2026 1983 1988 0 -37.29(-1.84%)
Mar 21, 2019 1980 2035 1978 2025 0 +36.63(+1.84%)
Mar 20, 2019 1991 2006 1972 1989 0 -7.84(-0.39%)
Mar 19, 2019 2006 2012 1989 1997 0 -1.03(-0.05%)
Mar 18, 2019 2010 2019 1985 1998 0 -3.75(-0.19%)
Mar 15, 2019 1982 2016 1978 2001 0 +13.53(+0.68%)
Mar 14, 2019 1977 1997 1968 1988 0 +9.35(+0.47%)
Mar 13, 2019 1973 1998 1968 1978 0 +14.44(+0.74%)
Mar 12, 2019 1959 1977 1952 1964 0 +10.40(+0.53%)
Mar 11, 2019 1926 1958 1922 1954 0 +36.11(+1.88%)
Mar 08, 2019 1895 1921 1881 1917 0 -0.13(-0.01%)
Mar 07, 2019 1926 1934 1904 1918 0 -14.43(-0.75%)
Mar 06, 2019 1941 1948 1926 1932 0 -9.71(-0.50%)
Mar 05, 2019 1944 1956 1936 1942 0 -1.26(-0.06%)
Mar 04, 2019 1964 1972 1925 1943 0 -15.19(-0.78%)
Mar 01, 2019 1956 1969 1940 1958 0 +17.29(+0.89%)
Feb 28, 2019 1930 1951 1926 1941 0 +9.27(+0.48%)
Feb 27, 2019 1916 1937 1905 1932 0 +16.07(+0.84%)
Feb 26, 2019 1901 1927 1895 1916 0 +7.65(+0.40%)
Feb 25, 2019 1921 1926 1904 1908 0 -1.11(-0.06%)
Feb 22, 2019 1890 1914 1886 1909 0 +25.57(+1.36%)
Feb 21, 2019 1887 1897 1872 1883 0 -8.81(-0.47%)
Feb 20, 2019 1891 1899 1876 1892 0 +2.53(+0.13%)
Feb 19, 2019 1889 1899 1882 1890 0 -5.61(-0.30%)
Feb 15, 2019 1892 1899 1879 1895 0 +20.68(+1.10%)
Feb 14, 2019 1871 1884 1862 1875 0 -3.48(-0.19%)
Feb 13, 2019 1875 1892 1868 1878 0 +13.54(+0.73%)
Feb 12, 2019 1859 1874 1848 1865 0 +14.87(+0.80%)
Feb 11, 2019 1853 1868 1842 1850 0 +4.46(+0.24%)
Feb 08, 2019 1818 1848 1814 1845 0 +12.01(+0.66%)
Feb 07, 2019 1829 1843 1815 1833 0 -13.47(-0.73%)
Feb 06, 2019 1852 1858 1836 1847 0 -10.45(-0.56%)
Feb 05, 2019 1849 1864 1845 1857 0 +11.80(+0.64%)
Feb 04, 2019 1831 1847 1821 1845 0 +14.66(+0.80%)
Feb 01, 2019 1799 1837 1793 1831 0 +36.49(+2.03%)
Jan 31, 2019 1783 1808 1769 1794 0 +10.34(+0.58%)
Jan 30, 2019 1761 1790 1751 1784 0 +34.22(+1.96%)
Jan 29, 2019 1763 1767 1738 1750 0 -10.03(-0.57%)
Jan 28, 2019 1766 1772 1742 1760 0 -22.63(-1.27%)
Jan 25, 2019 1780 1794 1768 1782 0 +18.06(+1.02%)
Jan 24, 2019 1757 1772 1749 1764 0 +9.15(+0.52%)
Jan 23, 2019 1771 1777 1739 1755 0 -7.67(-0.44%)
Jan 22, 2019 1766 1781 1747 1763 0 -16.32(-0.92%)
Jan 18, 2019 1770 1784 1755 1779 0 +22.45(+1.28%)
Jan 17, 2019 1746 1767 1741 1757 0 +6.48(+0.37%)
Jan 16, 2019 1753 1764 1738 1750 0 +5.86(+0.34%)
Jan 15, 2019 1734 1751 1717 1744 0 +10.76(+0.62%)
Jan 14, 2019 1728 1747 1722 1734 0 -7.48(-0.43%)
Jan 11, 2019 1737 1749 1727 1741 0 -4.21(-0.24%)
Jan 10, 2019 1719 1748 1709 1745 0 +9.80(+0.56%)
Jan 09, 2019 1727 1747 1718 1735 0 +23.09(+1.35%)
Jan 08, 2019 1710 1724 1689 1712 0 +13.12(+0.77%)
Jan 07, 2019 1685 1714 1677 1699 0 +20.22(+1.20%)
Jan 04, 2019 1639 1690 1634 1679 0 +66.72(+4.14%)
Jan 03, 2019 1651 1656 1607 1612 0 -56.87(-3.41%)
Jan 02, 2019 1641 1681 1634 1669 0 +3.78(+0.23%)
Dec 31, 2018 1657 1672 1642 1665 0 +16.77(+1.02%)
Dec 28, 2018 1670 1679 1630 1649 0 -11.28(-0.68%)
Dec 27, 2018 1615 1661 1593 1660 0 +19.51(+1.19%)
Dec 26, 2018 1558 1641 1552 1640 0 +94.72(+6.13%)
Dec 24, 2018 1551 1583 1536 1546 0 -24.65(-1.57%)
Dec 21, 2018 1613 1646 1562 1570 0 -53.36(-3.29%)
Dec 20, 2018 1645 1666 1602 1624 0 -33.32(-2.01%)
Dec 19, 2018 1677 1714 1637 1657 0 -19.72(-1.18%)
Dec 18, 2018 1681 1702 1664 1677 0 +7.74(+0.46%)
Dec 17, 2018 1703 1707 1658 1669 0 -44.46(-2.59%)
Dec 14, 2018 1722 1735 1702 1713 0 -27.86(-1.60%)
Dec 13, 2018 1758 1770 1722 1741 0 -12.69(-0.72%)
Dec 12, 2018 1762 1793 1750 1754 0 +18.05(+1.04%)
Dec 11, 2018 1768 1773 1723 1736 0 -16.65(-0.95%)
Dec 10, 2018 1733 1761 1716 1753 0 +9.63(+0.55%)
Dec 07, 2018 1789 1809 1729 1743 0 -45.70(-2.55%)
Dec 06, 2018 1733 1794 1713 1789 0 +12.86(+0.72%)
Dec 04, 2018 1831 1849 1768 1776 0 -71.74(-3.88%)
Dec 03, 2018 1840 1860 1823 1848 0 +44.48(+2.47%)
Nov 30, 2018 1775 1812 1766 1803 0 +28.17(+1.59%)
Nov 29, 2018 1796 1803 1766 1775 0 -26.19(-1.45%)
Nov 28, 2018 1745 1804 1737 1801 0 +69.28(+4.00%)
Nov 27, 2018 1721 1738 1706 1732 0 +2.40(+0.14%)
Nov 26, 2018 1704 1737 1692 1729 0 +47.07(+2.80%)
Nov 23, 2018 1684 1705 1675 1682 0 -21.40(-1.26%)
Nov 21, 2018 1704 1704 1704 1704 0 +11.41(+0.67%)
Nov 20, 2018 1665 1712 1642 1692 0 -21.59(-1.26%)
Nov 19, 2018 1782 1786 1707 1714 0 -67.93(-3.81%)
Nov 16, 2018 1777 1799 1767 1782 0 -9.10(-0.51%)
Nov 15, 2018 1754 1795 1738 1791 0 +30.44(+1.73%)
Nov 14, 2018 1787 1798 1747 1760 0 -5.02(-0.28%)
Nov 13, 2018 1775 1795 1756 1766 0 -3.38(-0.19%)
Nov 12, 2018 1808 1814 1763 1769 0 -44.09(-2.43%)
Nov 09, 2018 1820 1829 1792 1813 0 -19.46(-1.06%)
Nov 08, 2018 1826 1839 1811 1832 0 +0.66(+0.04%)
Nov 07, 2018 1796 1836 1790 1832 0 +55.26(+3.11%)
Nov 06, 2018 1771 1792 1758 1777 0 +6.94(+0.39%)
Nov 05, 2018 1772 1782 1745 1770 0 -0.77(-0.04%)
Nov 02, 2018 1784 1800 1749 1770 0 -11.60(-0.65%)
Nov 01, 2018 1769 1788 1744 1782 0 +21.72(+1.23%)
Oct 31, 2018 1730 1783 1727 1760 0 +61.13(+3.60%)
Oct 30, 2018 1704 1728 1658 1699 0 -3.41(-0.20%)
Oct 29, 2018 1765 1785 1677 1703 0 -39.65(-2.28%)
Oct 26, 2018 1748 1774 1720 1742 0 +20.09(+1.17%)
Oct 24, 2018 1783 1795 1719 1722 0 -57.47(-3.23%)
Oct 23, 2018 1758 1792 1736 1780 0 -18.01(-1.00%)
Oct 22, 2018 1795 1812 1779 1798 0 +10.50(+0.59%)
Oct 19, 2018 1793 1820 1780 1787 0 -0.79(-0.04%)
Oct 18, 2018 1819 1824 1774 1788 0 -33.05(-1.82%)
Oct 17, 2018 1821 1830 1799 1821 0 +1.55(+0.09%)
Oct 16, 2018 1779 1824 1775 1819 0 +58.82(+3.34%)
Oct 15, 2018 1786 1791 1755 1761 0 -28.75(-1.61%)
Oct 12, 2018 1772 1803 1754 1789 0 +64.88(+3.76%)
Oct 11, 2018 1734 1771 1710 1724 0 -24.84(-1.42%)
Oct 10, 2018 1839 1841 1745 1749 0 -91.24(-4.96%)
Oct 09, 2018 1830 1854 1820 1840 0 +6.46(+0.35%)
Oct 08, 2018 1864 1868 1805 1834 0 -35.60(-1.90%)
Oct 05, 2018 1885 1897 1854 1870 0 -15.28(-0.81%)
Oct 04, 2018 1919 1922 1872 1885 0 -39.75(-2.07%)
Oct 03, 2018 1934 1940 1917 1925 0 +6.87(+0.36%)
Oct 02, 2018 1928 1934 1906 1918 0 -10.61(-0.55%)
Oct 01, 2018 1941 1949 1922 1928 0 +1.48(+0.08%)
Sep 28, 2018 1921 1936 1914 1927 0 +3.19(+0.17%)
Sep 27, 2018 1927 1939 1917 1924 0 +1.90(+0.10%)
Sep 26, 2018 1931 1943 1916 1922 0 -7.24(-0.38%)
Sep 25, 2018 1929 1939 1919 1929 0 +5.43(+0.28%)
Sep 24, 2018 1920 1932 1899 1924 0 -5.94(-0.31%)
Sep 21, 2018 1933 1942 1921 1930 0 +3.68(+0.19%)
Sep 20, 2018 1914 1931 1903 1926 0 +21.86(+1.15%)
Sep 19, 2018 1923 1930 1898 1904 0 -14.53(-0.76%)
Sep 18, 2018 1902 1928 1897 1919 0 +17.89(+0.94%)
Sep 17, 2018 1925 1928 1895 1901 0 -19.28(-1.00%)
Sep 14, 2018 1920 1928 1908 1920 0 +4.36(+0.23%)
Sep 13, 2018 1906 1926 1900 1916 0 +17.33(+0.91%)
Sep 12, 2018 1890 1905 1878 1898 0 +8.08(+0.43%)
Sep 11, 2018 1871 1895 1865 1890 0 +11.69(+0.62%)
Sep 10, 2018 1882 1889 1869 1878 0 +7.32(+0.39%)
Sep 07, 2018 1874 1889 1861 1871 0 -11.20(-0.59%)
Sep 06, 2018 1871 1889 1860 1882 0 +16.16(+0.87%)
Sep 05, 2018 1904 1910 1857 1866 0 -45.01(-2.36%)
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.