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, 2019 3954 3981 3926 3959 0 +26.15(+0.66%)
Aug 29, 2019 3925 3959 3906 3933 0 +42.22(+1.09%)
Aug 28, 2019 3854 3912 3832 3891 0 +23.13(+0.60%)
Aug 27, 2019 3884 3904 3845 3868 0 +7.63(+0.20%)
Aug 26, 2019 3865 3889 3822 3860 0 +25.26(+0.66%)
Aug 23, 2019 3921 3936 3822 3835 0 -96.04(-2.44%)
Aug 22, 2019 3960 3970 3901 3931 0 -17.99(-0.46%)
Aug 21, 2019 3954 3975 3926 3949 0 +18.62(+0.47%)
Aug 20, 2019 3932 3968 3904 3930 0 -5.88(-0.15%)
Aug 19, 2019 3940 3969 3910 3936 0 +34.40(+0.88%)
Aug 16, 2019 3858 3932 3842 3902 0 +77.87(+2.04%)
Aug 15, 2019 3829 3863 3786 3824 0 +11.06(+0.29%)
Aug 14, 2019 3808 3868 3779 3813 0 -73.21(-1.88%)
Aug 13, 2019 3870 3947 3860 3886 0 +0.16(+0.00%)
Aug 12, 2019 3907 3921 3858 3886 0 -45.11(-1.15%)
Aug 09, 2019 3955 3986 3906 3931 0 -36.00(-0.91%)
Aug 08, 2019 4007 4064 3873 3967 0 +140.47(+3.67%)
Aug 07, 2019 3758 3851 3717 3827 0 +49.85(+1.32%)
Aug 06, 2019 3765 3804 3709 3777 0 +31.07(+0.83%)
Aug 05, 2019 3830 3848 3715 3746 0 -144.32(-3.71%)
Aug 02, 2019 3932 3946 3851 3890 0 -45.74(-1.16%)
Aug 01, 2019 3989 4027 3910 3936 0 -41.90(-1.05%)
Jul 31, 2019 3980 4079 3944 3978 0 +10.92(+0.28%)
Jul 30, 2019 4072 4105 3924 3967 0 -345.12(-8.00%)
Jul 29, 2019 4302 4345 4269 4312 0 +9.32(+0.22%)
Jul 26, 2019 4278 4325 4252 4302 0 +37.53(+0.88%)
Jul 25, 2019 4218 4290 4195 4265 0 +57.99(+1.38%)
Jul 24, 2019 4182 4222 4146 4207 0 +18.11(+0.43%)
Jul 23, 2019 4168 4196 4131 4189 0 +45.24(+1.09%)
Jul 22, 2019 4130 4175 4115 4144 0 +21.37(+0.52%)
Jul 19, 2019 4169 4204 4105 4122 0 -22.93(-0.55%)
Jul 18, 2019 4116 4160 4103 4145 0 +25.95(+0.63%)
Jul 17, 2019 4133 4164 4106 4119 0 -6.03(-0.15%)
Jul 16, 2019 4151 4171 4113 4125 0 -25.75(-0.62%)
Jul 15, 2019 4143 4167 4114 4151 0 +15.84(+0.38%)
Jul 12, 2019 4119 4146 4082 4135 0 +31.32(+0.76%)
Jul 11, 2019 4097 4119 4066 4104 0 +18.28(+0.45%)
Jul 10, 2019 4064 4115 4052 4086 0 +46.25(+1.15%)
Jul 09, 2019 4015 4051 4002 4039 0 +5.04(+0.12%)
Jul 08, 2019 4055 4073 4020 4034 0 -29.83(-0.73%)
Jul 05, 2019 4044 4073 4004 4064 0 +3.55(+0.09%)
Jul 03, 2019 4026 4069 4003 4060 0 +48.51(+1.21%)
Jul 02, 2019 3991 4033 3966 4012 0 +11.05(+0.28%)
Jul 01, 2019 3985 4016 3956 4001 0 +52.92(+1.34%)
Jun 28, 2019 3915 3961 3903 3948 0 +38.97(+1.00%)
Jun 27, 2019 3885 3926 3852 3909 0 +36.09(+0.93%)
Jun 26, 2019 3940 3953 3867 3873 0 -59.41(-1.51%)
Jun 25, 2019 3950 3968 3913 3932 0 -14.86(-0.38%)
Jun 24, 2019 3964 3983 3929 3947 0 -10.42(-0.26%)
Jun 21, 2019 3963 3989 3916 3958 0 -15.98(-0.40%)
Jun 20, 2019 3988 4014 3956 3974 0 +8.66(+0.22%)
Jun 19, 2019 3940 3980 3918 3965 0 +23.82(+0.60%)
Jun 18, 2019 3939 3973 3916 3941 0 +24.89(+0.64%)
Jun 17, 2019 3921 3947 3903 3916 0 +7.54(+0.19%)
Jun 14, 2019 3914 3939 3884 3909 0 +5.60(+0.14%)
Jun 13, 2019 3912 3932 3874 3903 0 +8.34(+0.21%)
Jun 12, 2019 3894 3916 3872 3895 0 +8.20(+0.21%)
Jun 11, 2019 3920 3933 3857 3887 0 -19.72(-0.50%)
Jun 10, 2019 3910 3946 3865 3906 0 +12.69(+0.33%)
Jun 07, 2019 3873 3919 3852 3894 0 +45.19(+1.17%)
Jun 06, 2019 3841 3869 3812 3848 0 +7.49(+0.20%)
Jun 05, 2019 3814 3857 3797 3841 0 +39.33(+1.03%)
Jun 04, 2019 3787 3812 3743 3802 0 +40.90(+1.09%)
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.