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 (%)
Aug 31, 2010 520.07 874.49 860.46 863.31 0 -8.20(-0.94%)
Aug 30, 2010 529.84 883.60 870.63 871.52 0 -9.96(-1.13%)
Aug 27, 2010 534.19 886.23 866.54 881.48 0 +2.02(+0.23%)
Aug 26, 2010 536.74 889.65 878.05 879.46 0 -4.96(-0.56%)
Aug 25, 2010 526.36 887.19 874.12 884.42 0 +6.05(+0.69%)
Aug 24, 2010 531.86 884.89 873.30 878.37 0 -4.37(-0.49%)
Aug 23, 2010 536.00 890.01 880.22 882.74 0 +0.39(+0.04%)
Aug 20, 2010 534.52 886.30 878.71 882.35 0 -1.85(-0.21%)
Aug 19, 2010 558.34 894.09 879.62 884.20 0 -10.25(-1.15%)
Aug 18, 2010 557.93 899.63 888.31 894.45 0 -0.77(-0.09%)
Aug 17, 2010 557.87 899.04 886.40 895.22 0 +4.87(+0.55%)
Aug 16, 2010 550.07 893.75 881.18 890.35 0 +2.38(+0.27%)
Aug 13, 2010 547.63 892.32 881.04 887.96 0 +2.06(+0.23%)
Aug 12, 2010 539.69 892.38 872.32 885.90 0 +2.86(+0.32%)
Aug 11, 2010 553.41 891.25 881.17 883.04 0 -15.18(-1.69%)
Aug 10, 2010 558.81 903.91 885.99 898.22 0 +3.67(+0.41%)
Aug 09, 2010 564.86 902.39 890.61 894.55 0 -1.49(-0.17%)
Aug 06, 2010 554.14 898.28 882.97 896.04 0 +3.81(+0.43%)
Aug 05, 2010 552.31 896.99 883.06 892.24 0 +3.55(+0.40%)
Aug 04, 2010 578.10 902.46 882.44 888.69 0 -8.44(-0.94%)
Aug 03, 2010 575.34 904.26 893.61 897.12 0 +0.05(+0.01%)
Aug 02, 2010 574.51 901.69 890.54 897.07 0 +9.94(+1.12%)
Jul 30, 2010 559.40 891.83 872.81 887.13 0 +5.08(+0.58%)
Jul 29, 2010 551.74 891.87 868.20 882.04 0 +17.10(+1.98%)
Jul 28, 2010 552.10 877.76 859.58 864.94 0 -11.66(-1.33%)
Jul 27, 2010 559.73 886.70 870.26 876.61 0 -3.21(-0.36%)
Jul 26, 2010 551.11 880.89 866.39 879.82 0 +7.12(+0.82%)
Jul 23, 2010 539.49 875.30 856.84 872.69 0 +11.00(+1.28%)
Jul 22, 2010 560.02 889.15 851.86 861.70 0 -16.37(-1.86%)
Jul 21, 2010 565.62 893.82 876.15 878.06 0 -8.12(-0.92%)
Jul 20, 2010 557.72 886.81 874.11 886.18 0 -0.47(-0.05%)
Jul 19, 2010 568.60 895.45 883.25 886.65 0 -4.44(-0.50%)
Jul 16, 2010 577.37 904.03 889.63 891.09 0 -10.67(-1.18%)
Jul 15, 2010 586.56 910.96 896.42 901.76 0 -4.02(-0.44%)
Jul 14, 2010 583.87 909.62 899.96 905.79 0 +0.32(+0.04%)
Jul 13, 2010 586.28 911.03 899.91 905.47 0 +6.49(+0.72%)
Jul 12, 2010 557.19 903.32 889.78 898.98 0 +18.25(+2.07%)
Jul 09, 2010 557.53 882.12 872.38 880.73 0 +4.48(+0.51%)
Jul 08, 2010 551.66 880.16 867.59 876.24 0 +6.26(+0.72%)
Jul 07, 2010 544.10 874.05 858.59 869.98 0 -0.85(-0.10%)
Jul 06, 2010 557.47 881.54 866.85 870.84 0 -1.42(-0.16%)
Jul 02, 2010 555.07 879.80 867.37 872.26 0 -3.58(-0.41%)
Jul 01, 2010 562.27 886.99 867.32 875.84 0 -9.23(-1.04%)
Jun 30, 2010 566.45 897.64 875.31 885.07 0 -3.77(-0.42%)
Jun 29, 2010 579.90 903.72 885.27 888.84 0 -23.40(-2.57%)
Jun 25, 2010 587.20 918.27 905.16 912.24 0 +4.69(+0.52%)
Jun 24, 2010 591.74 917.59 904.85 907.55 0 -10.26(-1.12%)
Jun 23, 2010 595.23 924.50 912.21 917.81 0 +0.20(+0.02%)
Jun 22, 2010 612.50 938.07 915.97 917.61 0 -14.89(-1.60%)
Jun 21, 2010 620.44 946.11 929.50 932.50 0 -4.30(-0.46%)
Jun 18, 2010 615.72 941.40 929.68 936.80 0 -4.18(-0.44%)
Jun 17, 2010 623.18 947.26 935.15 940.98 0 -3.00(-0.32%)
Jun 16, 2010 621.35 947.50 939.67 943.98 0 -1.71(-0.18%)
Jun 15, 2010 623.28 952.26 939.44 945.69 0 +4.82(+0.51%)
Jun 14, 2010 620.20 948.00 935.64 940.87 0 +4.97(+0.53%)
Jun 11, 2010 930.77 944.96 928.46 935.91 0 +1.38(+0.15%)
Jun 10, 2010 608.02 936.97 919.36 934.53 0 -37.13(-3.82%)
Jun 09, 2010 549.65 982.20 966.43 971.66 0 -102.49(-9.54%)
Jun 08, 2010 1072 1078 1067 1074 0 -145.90(-11.96%)
Jun 07, 2010 784.16 1236 1203 1220 0 +15.18(+1.26%)
Jun 04, 2010 795.68 1231 1202 1205 0 -31.41(-2.54%)
Jun 03, 2010 809.70 1244 1229 1236 0 -1.89(-0.15%)
Jun 02, 2010 789.46 1239 1210 1238 0 +21.63(+1.78%)
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.