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, 2018 3691 3691 3691 3691 0 +36.62(+1.00%)
Aug 30, 2018 3651 3676 3617 3655 0 -3.11(-0.09%)
Aug 29, 2018 3651 3679 3631 3658 0 +12.29(+0.34%)
Aug 28, 2018 3657 3676 3627 3646 0 -2.70(-0.07%)
Aug 27, 2018 3634 3674 3616 3648 0 +18.62(+0.51%)
Aug 24, 2018 3627 3649 3603 3630 0 +10.65(+0.29%)
Aug 23, 2018 3634 3653 3604 3619 0 -13.30(-0.37%)
Aug 22, 2018 3621 3650 3601 3632 0 +9.59(+0.26%)
Aug 21, 2018 3621 3653 3602 3623 0 +5.05(+0.14%)
Aug 20, 2018 3606 3640 3579 3618 0 +18.07(+0.50%)
Aug 17, 2018 3565 3611 3546 3600 0 +33.26(+0.93%)
Aug 16, 2018 3560 3583 3535 3566 0 +22.28(+0.63%)
Aug 15, 2018 3559 3593 3513 3544 0 -34.45(-0.96%)
Aug 14, 2018 3544 3598 3529 3579 0 +23.84(+0.67%)
Aug 13, 2018 3569 3602 3542 3555 0 -20.05(-0.56%)
Aug 10, 2018 3564 3601 3534 3575 0 +0.64(+0.02%)
Aug 09, 2018 3557 3593 3538 3574 0 +21.93(+0.62%)
Aug 08, 2018 3564 3597 3527 3552 0 -25.52(-0.71%)
Aug 07, 2018 3593 3618 3548 3578 0 -9.07(-0.25%)
Aug 06, 2018 3549 3606 3526 3587 0 +40.56(+1.14%)
Aug 03, 2018 3512 3568 3469 3546 0 +42.24(+1.21%)
Aug 02, 2018 3435 3517 3420 3504 0 +52.71(+1.53%)
Aug 01, 2018 3445 3475 3388 3451 0 -26.76(-0.77%)
Jul 31, 2018 3447 3497 3424 3478 0 +46.72(+1.36%)
Jul 30, 2018 3451 3479 3399 3431 0 -23.18(-0.67%)
Jul 27, 2018 3513 3528 3416 3454 0 -47.69(-1.36%)
Jul 26, 2018 3500 3549 3482 3502 0 +35.34(+1.02%)
Jul 25, 2018 3427 3473 3419 3467 0 +38.82(+1.13%)
Jul 24, 2018 3463 3473 3399 3428 0 -22.80(-0.66%)
Jul 23, 2018 3423 3462 3411 3451 0 +23.43(+0.68%)
Jul 20, 2018 3442 3461 3413 3427 0 -18.33(-0.53%)
Jul 19, 2018 3444 3477 3429 3446 0 -9.47(-0.27%)
Jul 18, 2018 3448 3466 3417 3455 0 +5.31(+0.15%)
Jul 17, 2018 3434 3466 3419 3450 0 +9.42(+0.27%)
Jul 16, 2018 3457 3474 3424 3440 0 -13.87(-0.40%)
Jul 13, 2018 3460 3487 3432 3454 0 -5.24(-0.15%)
Jul 12, 2018 3457 3477 3433 3460 0 +21.89(+0.64%)
Jul 11, 2018 3420 3453 3411 3438 0 +2.29(+0.07%)
Jul 10, 2018 3429 3459 3397 3435 0 +23.36(+0.68%)
Jul 09, 2018 3400 3429 3378 3412 0 +26.38(+0.78%)
Jul 06, 2018 3367 3410 3348 3386 0 +20.61(+0.61%)
Jul 05, 2018 3338 3374 3308 3365 0 +40.28(+1.21%)
Jul 03, 2018 3325 3325 3325 3325 0 +12.47(+0.38%)
Jul 02, 2018 3261 3315 3254 3312 0 +34.50(+1.05%)
Jun 29, 2018 3301 3322 3272 3278 0 -17.39(-0.53%)
Jun 28, 2018 3255 3318 3241 3295 0 +36.16(+1.11%)
Jun 27, 2018 3329 3342 3254 3259 0 -65.76(-1.98%)
Jun 26, 2018 3327 3357 3304 3325 0 +3.08(+0.09%)
Jun 25, 2018 3360 3369 3296 3322 0 -44.78(-1.33%)
Jun 22, 2018 3380 3411 3338 3366 0 -4.07(-0.12%)
Jun 21, 2018 3394 3403 3352 3371 0 -17.76(-0.52%)
Jun 20, 2018 3413 3430 3371 3388 0 -13.16(-0.39%)
Jun 19, 2018 3393 3418 3359 3401 0 -14.02(-0.41%)
Jun 18, 2018 3411 3432 3379 3416 0 -0.61(-0.02%)
Jun 15, 2018 3416 3434 3398 3416 0 +1.70(+0.05%)
Jun 14, 2018 3406 3431 3384 3414 0 +15.05(+0.44%)
Jun 13, 2018 3421 3437 3388 3399 0 -13.84(-0.41%)
Jun 12, 2018 3417 3443 3381 3413 0 +1.60(+0.05%)
Jun 11, 2018 3427 3447 3400 3412 0 -8.72(-0.25%)
Jun 08, 2018 3413 3461 3390 3420 0 -165.07(-4.60%)
Jun 07, 2018 3606 3618 3567 3585 0 -18.05(-0.50%)
Jun 06, 2018 3565 3622 3556 3603 0 +41.89(+1.18%)
Jun 05, 2018 3541 3581 3524 3562 0 +22.65(+0.64%)
Jun 04, 2018 3519 3562 3490 3539 0 +33.85(+0.97%)
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.