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, 2013 2142 2142 2142 0 -22.10(-1.02%)
Aug 29, 2013 2155 2183 2151 2164 0 +5.28(+0.24%)
Aug 28, 2013 2146 2174 2142 2159 0 +6.44(+0.30%)
Aug 27, 2013 2160 2178 2141 2153 0 -30.70(-1.41%)
Aug 26, 2013 2212 2220 2178 2183 0 -26.51(-1.20%)
Aug 23, 2013 2211 2223 2189 2210 0 +6.40(+0.29%)
Aug 22, 2013 2199 2219 2180 2204 0 +13.85(+0.63%)
Aug 21, 2013 2175 2221 2161 2190 0 +8.46(+0.39%)
Aug 20, 2013 2182 2197 2167 2181 0 -2.18(-0.10%)
Aug 19, 2013 2176 2208 2166 2183 0 +3.10(+0.14%)
Aug 16, 2013 2179 2198 2167 2180 0 -2.69(-0.12%)
Aug 15, 2013 2210 2215 2173 2183 0 -39.49(-1.78%)
Aug 14, 2013 2231 2250 2215 2223 0 -10.73(-0.48%)
Aug 13, 2013 2235 2249 2218 2233 0 -0.31(-0.01%)
Aug 12, 2013 2225 2248 2212 2234 0 +0.34(+0.02%)
Aug 09, 2013 2238 2256 2222 2233 0 -9.61(-0.43%)
Aug 08, 2013 2248 2262 2223 2243 0 +8.41(+0.38%)
Aug 07, 2013 2243 2253 2218 2234 0 -18.26(-0.81%)
Aug 06, 2013 2247 2269 2223 2253 0 -1.45(-0.06%)
Aug 05, 2013 2245 2264 2234 2254 0 -7.72(-0.34%)
Aug 02, 2013 2249 2273 2233 2262 0 +12.79(+0.57%)
Aug 01, 2013 2223 2268 2185 2249 0 +57.92(+2.64%)
Jul 31, 2013 2264 2284 2122 2191 0 -43.40(-1.94%)
Jul 30, 2013 2242 2259 2217 2235 0 +0.09(+0.00%)
Jul 29, 2013 2238 2255 2221 2234 0 +215.44(+10.67%)
Jul 26, 2013 2013 2029 1993 2019 0 -233.79(-10.38%)
Jul 25, 2013 2223 2266 2217 2253 0 +49.01(+2.22%)
Jul 24, 2013 2229 2238 2191 2204 0 -16.74(-0.75%)
Jul 23, 2013 2232 2244 2211 2221 0 -9.59(-0.43%)
Jul 22, 2013 2217 2239 2207 2230 0 +15.16(+0.68%)
Jul 19, 2013 2224 2238 2204 2215 0 -10.81(-0.49%)
Jul 18, 2013 2219 2239 2211 2226 0 +14.72(+0.67%)
Jul 17, 2013 2196 2220 2189 2211 0 +8.48(+0.39%)
Jul 16, 2013 2213 2223 2192 2203 0 -12.13(-0.55%)
Jul 15, 2013 2218 2231 2201 2215 0 -0.71(-0.03%)
Jul 12, 2013 2212 2224 2198 2215 0 +7.54(+0.34%)
Jul 11, 2013 2201 2215 2181 2208 0 +32.52(+1.49%)
Jul 10, 2013 2176 2190 2158 2175 0 -0.47(-0.02%)
Jul 09, 2013 2183 2195 2158 2176 0 +4.42(+0.20%)
Jul 08, 2013 2189 2208 2163 2171 0 -11.03(-0.51%)
Jul 05, 2013 2169 2187 2149 2182 0 +29.59(+1.37%)
Jul 03, 2013 2153 2153 2153 0 +11.40(+0.53%)
Jul 02, 2013 2142 2164 2126 2141 0 -2.95(-0.14%)
Jul 01, 2013 2130 2166 2124 2144 0 +26.59(+1.26%)
Jun 28, 2013 2118 2135 2102 2118 0 +10.65(+0.51%)
Jun 26, 2013 2103 2121 2084 2107 0 +19.44(+0.93%)
Jun 25, 2013 2086 2100 2066 2088 0 +18.02(+0.87%)
Jun 24, 2013 2069 2089 2046 2070 0 -22.36(-1.07%)
Jun 21, 2013 2102 2117 2075 2092 0 +2.18(+0.10%)
Jun 20, 2013 2120 2134 2083 2090 0 -48.66(-2.28%)
Jun 19, 2013 2156 2168 2133 2139 0 -15.13(-0.70%)
Jun 18, 2013 2136 2165 2130 2154 0 +19.96(+0.94%)
Jun 17, 2013 2124 2149 2114 2134 0 +23.50(+1.11%)
Jun 14, 2013 2122 2130 2101 2110 0 -14.51(-0.68%)
Jun 13, 2013 2086 2131 2078 2125 0 +37.66(+1.80%)
Jun 12, 2013 2112 2116 2081 2087 0 -13.36(-0.64%)
Jun 11, 2013 2104 2121 2089 2100 0 -22.09(-1.04%)
Jun 10, 2013 2117 2135 2100 2122 0 +10.83(+0.51%)
Jun 07, 2013 2109 2123 2092 2112 0 +5.03(+0.24%)
Jun 06, 2013 2082 2111 2073 2107 0 +19.35(+0.93%)
Jun 05, 2013 2109 2121 2081 2087 0 -30.53(-1.44%)
Jun 04, 2013 2128 2144 2101 2118 0 -6.47(-0.30%)
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.