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 30, 2013 1852 1852 1852 0 -30.57(-1.62%)
Aug 29, 2013 1850 1891 1851 1883 0 +24.51(+1.32%)
Aug 28, 2013 1850 1873 1843 1858 0 +1.54(+0.08%)
Aug 27, 2013 1873 1896 1849 1857 0 -40.04(-2.11%)
Aug 26, 2013 1896 1915 1879 1897 0 -0.24(-0.01%)
Aug 23, 2013 1896 1911 1876 1897 0 +2.13(+0.11%)
Aug 22, 2013 1873 1909 1861 1895 0 +27.11(+1.45%)
Aug 21, 2013 1875 1893 1860 1868 0 -19.32(-1.02%)
Aug 20, 2013 1872 1896 1867 1887 0 +12.54(+0.67%)
Aug 19, 2013 1869 1896 1864 1875 0 -0.64(-0.03%)
Aug 16, 2013 1865 1888 1856 1875 0 +6.03(+0.32%)
Aug 15, 2013 1895 1903 1860 1869 0 -41.97(-2.20%)
Aug 14, 2013 1909 1922 1898 1911 0 -1.62(-0.08%)
Aug 13, 2013 1901 1921 1893 1913 0 +8.84(+0.46%)
Aug 12, 2013 1880 1913 1874 1904 0 +14.73(+0.78%)
Aug 09, 2013 1878 1904 1870 1889 0 +1.60(+0.08%)
Aug 08, 2013 1885 1908 1865 1888 0 -5.95(-0.31%)
Aug 07, 2013 1932 1948 1876 1894 0 -46.72(-2.41%)
Aug 06, 2013 1936 1954 1919 1940 0 -1.10(-0.06%)
Aug 05, 2013 1932 1963 1919 1941 0 -0.80(-0.04%)
Aug 02, 2013 1945 1978 1927 1942 0 -49.65(-2.49%)
Aug 01, 2013 1955 2012 1945 1992 0 +50.30(+2.59%)
Jul 31, 2013 1945 1983 1917 1941 0 +6.01(+0.31%)
Jul 30, 2013 1939 1955 1916 1935 0 +2.97(+0.15%)
Jul 29, 2013 1931 1947 1916 1932 0 +5.87(+0.30%)
Jul 26, 2013 1937 1953 1902 1927 0 -27.00(-1.38%)
Jul 25, 2013 1926 1960 1911 1954 0 +24.00(+1.24%)
Jul 24, 2013 1938 1948 1914 1930 0 -1.76(-0.09%)
Jul 23, 2013 1943 1951 1922 1931 0 -6.75(-0.35%)
Jul 22, 2013 1930 1947 1923 1938 0 +9.44(+0.49%)
Jul 19, 2013 1917 1936 1913 1929 0 +5.32(+0.28%)
Jul 18, 2013 1916 1940 1900 1923 0 +14.26(+0.75%)
Jul 17, 2013 1919 1931 1898 1909 0 -10.10(-0.53%)
Jul 16, 2013 1939 1947 1904 1919 0 -24.58(-1.26%)
Jul 15, 2013 1945 1961 1924 1944 0 -0.89(-0.05%)
Jul 12, 2013 1935 1961 1922 1945 0 +9.99(+0.52%)
Jul 11, 2013 1924 1945 1914 1935 0 +28.58(+1.50%)
Jul 10, 2013 1893 1917 1883 1906 0 +8.92(+0.47%)
Jul 09, 2013 1900 1916 1882 1897 0 +10.90(+0.58%)
Jul 08, 2013 1872 1895 1862 1886 0 +24.08(+1.29%)
Jul 05, 2013 1856 1871 1836 1862 0 +22.98(+1.25%)
Jul 03, 2013 1839 1839 1839 0 +14.92(+0.82%)
Jul 02, 2013 1827 1849 1810 1824 0 -7.84(-0.43%)
Jul 01, 2013 1803 1856 1799 1832 0 +31.68(+1.76%)
Jun 28, 2013 1817 1838 1784 1800 0 +8.49(+0.47%)
Jun 26, 2013 1795 1816 1780 1792 0 +10.58(+0.59%)
Jun 25, 2013 1793 1801 1764 1781 0 +0.27(+0.02%)
Jun 24, 2013 1770 1803 1760 1781 0 -8.36(-0.47%)
Jun 21, 2013 1774 1799 1754 1790 0 +24.37(+1.38%)
Jun 20, 2013 1781 1796 1758 1765 0 -37.81(-2.10%)
Jun 19, 2013 1820 1837 1799 1803 0 -27.15(-1.48%)
Jun 18, 2013 1817 1852 1806 1830 0 +12.21(+0.67%)
Jun 17, 2013 1790 1836 1776 1818 0 +35.54(+1.99%)
Jun 14, 2013 1794 1804 1775 1782 0 -8.20(-0.46%)
Jun 13, 2013 1767 1797 1755 1791 0 +22.33(+1.26%)
Jun 12, 2013 1792 1794 1758 1768 0 -17.24(-0.97%)
Jun 11, 2013 1777 1801 1764 1785 0 -12.12(-0.67%)
Jun 10, 2013 1809 1818 1786 1798 0 -13.78(-0.76%)
Jun 07, 2013 1802 1820 1779 1811 0 +18.22(+1.02%)
Jun 06, 2013 1768 1799 1762 1793 0 +23.11(+1.31%)
Jun 05, 2013 1789 1798 1765 1770 0 -19.76(-1.10%)
Jun 04, 2013 1795 1815 1779 1790 0 -6.72(-0.37%)
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.