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%)
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.