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 (%)
Sep 30, 2015 933.55 942.58 922.84 937.86 0 +15.68(+1.70%)
Sep 29, 2015 920.14 930.54 911.59 922.17 0 +4.05(+0.44%)
Sep 28, 2015 943.36 946.60 915.36 918.12 0 -29.65(-3.13%)
Sep 25, 2015 955.69 960.24 941.02 947.77 0 +1.56(+0.17%)
Sep 24, 2015 945.88 952.03 935.10 946.21 0 -7.54(-0.79%)
Sep 23, 2015 950.25 960.03 945.49 953.75 0 +3.78(+0.40%)
Sep 22, 2015 950.64 955.99 941.73 949.97 0 -12.14(-1.26%)
Sep 21, 2015 958.27 971.26 952.78 962.11 0 +10.86(+1.14%)
Sep 18, 2015 951.66 964.52 946.50 951.25 0 -12.28(-1.27%)
Sep 17, 2015 963.85 979.16 958.06 963.53 0 -0.10(-0.01%)
Sep 16, 2015 958.90 966.53 953.16 963.63 0 +6.42(+0.67%)
Sep 15, 2015 949.60 961.96 941.36 957.21 0 +10.81(+1.14%)
Sep 14, 2015 952.64 954.80 941.83 946.40 0 -6.16(-0.65%)
Sep 11, 2015 939.57 954.34 935.69 952.56 0 +9.31(+0.99%)
Sep 10, 2015 939.50 952.09 936.78 943.25 0 +1.59(+0.17%)
Sep 09, 2015 955.51 968.00 939.08 941.66 0 -15.83(-1.65%)
Sep 08, 2015 950.70 961.28 943.04 957.49 0 +23.14(+2.48%)
Sep 04, 2015 934.35 934.35 934.35 934.35 0 -11.91(-1.26%)
Sep 03, 2015 941.02 954.05 937.41 946.26 0 +9.88(+1.06%)
Sep 02, 2015 933.79 939.65 921.48 936.38 0 +13.45(+1.46%)
Sep 01, 2015 932.12 942.42 917.26 922.92 0 -29.45(-3.09%)
Aug 31, 2015 959.27 964.62 947.20 952.38 0 -13.30(-1.38%)
Aug 28, 2015 959.93 969.24 953.03 965.68 0 +1.71(+0.18%)
Aug 27, 2015 954.97 968.52 943.92 963.97 0 +20.73(+2.20%)
Aug 26, 2015 925.42 946.60 908.05 943.24 0 +40.07(+4.44%)
Aug 25, 2015 941.82 944.52 901.53 903.17 0 -8.66(-0.95%)
Aug 24, 2015 892.63 942.53 837.10 911.83 0 -34.52(-3.65%)
Aug 21, 2015 956.31 975.62 943.80 946.35 0 -31.27(-3.20%)
Aug 20, 2015 988.62 994.18 974.85 977.62 0 -18.45(-1.85%)
Aug 19, 2015 998.75 1005 988.58 996.07 0 -7.09(-0.71%)
Aug 18, 2015 1005 1010 999.54 1003 0 -3.89(-0.39%)
Aug 17, 2015 999.63 1009 992.56 1007 0 +4.21(+0.42%)
Aug 14, 2015 995.78 1006 991.07 1003 0 +6.22(+0.62%)
Aug 13, 2015 997.45 1005 988.30 996.62 0 +0.74(+0.07%)
Aug 12, 2015 987.86 1001 976.47 995.88 0 +5.12(+0.52%)
Aug 11, 2015 991.21 998.32 984.25 990.76 0 -9.14(-0.91%)
Aug 10, 2015 998.54 1008 992.44 999.90 0 +7.19(+0.72%)
Aug 07, 2015 985.04 996.15 978.44 992.71 0 +4.50(+0.46%)
Aug 06, 2015 1003 1006 983.68 988.21 0 -13.12(-1.31%)
Aug 05, 2015 1002 1010 994.21 1001 0 +7.32(+0.74%)
Aug 04, 2015 994.43 1005 987.33 994.01 0 -0.37(-0.04%)
Aug 03, 2015 995.97 1001 983.12 994.38 0 -0.02(-0.00%)
Jul 31, 2015 1003 1007 990.22 994.40 0 -5.96(-0.60%)
Jul 30, 2015 985.84 1007 977.74 1000 0 +13.10(+1.33%)
Jul 29, 2015 967.39 996.61 959.73 987.26 0 +18.54(+1.91%)
Jul 28, 2015 964.71 973.02 957.18 968.72 0 +9.59(+1.00%)
Jul 27, 2015 965.10 971.11 954.26 959.14 0 -10.59(-1.09%)
Jul 24, 2015 980.03 985.16 964.54 969.73 0 +4.99(+0.52%)
Jul 23, 2015 975.86 980.23 959.54 964.73 0 -9.84(-1.01%)
Jul 22, 2015 969.86 979.65 966.95 974.58 0 +1.46(+0.15%)
Jul 21, 2015 979.46 984.11 968.07 973.12 0 -6.49(-0.66%)
Jul 20, 2015 975.09 985.93 970.28 979.61 0 +7.53(+0.77%)
Jul 17, 2015 971.91 977.49 961.61 972.08 0 -0.83(-0.09%)
Jul 16, 2015 969.55 976.54 965.12 972.91 0 +8.73(+0.91%)
Jul 15, 2015 966.32 969.40 958.26 964.18 0 -1.33(-0.14%)
Jul 14, 2015 965.48 970.65 959.24 965.51 0 +1.31(+0.14%)
Jul 13, 2015 962.79 968.32 957.60 964.20 0 +7.39(+0.77%)
Jul 10, 2015 951.76 960.62 947.91 956.81 0 +16.54(+1.76%)
Jul 09, 2015 947.71 952.36 937.57 940.27 0 +4.52(+0.48%)
Jul 08, 2015 941.07 946.23 932.62 935.75 0 -14.12(-1.49%)
Jul 07, 2015 951.40 955.09 933.26 949.87 0 -1.30(-0.14%)
Jul 06, 2015 943.01 954.73 939.53 951.18 0 -0.29(-0.03%)
Jul 02, 2015 951.47 951.47 951.47 951.47 0 -2.42(-0.25%)
Jul 01, 2015 953.45 959.93 946.79 953.89 0 +9.10(+0.96%)
Jun 30, 2015 947.37 952.68 938.63 944.79 0 +4.22(+0.45%)
Jun 29, 2015 953.89 959.17 938.86 940.57 0 -21.68(-2.25%)
Jun 26, 2015 963.68 967.88 955.20 962.25 0 -0.62(-0.06%)
Jun 25, 2015 969.81 972.56 958.00 962.87 0 -3.47(-0.36%)
Jun 24, 2015 969.02 975.29 963.55 966.34 0 -6.89(-0.71%)
Jun 23, 2015 972.52 977.67 967.00 973.23 0 +2.21(+0.23%)
Jun 22, 2015 971.37 977.58 966.32 971.01 0 +6.09(+0.63%)
Jun 19, 2015 969.71 973.95 960.02 964.92 0 -6.24(-0.64%)
Jun 18, 2015 961.40 974.83 958.94 971.16 0 +12.01(+1.25%)
Jun 17, 2015 960.45 965.65 953.75 959.15 0 +0.85(+0.09%)
Jun 16, 2015 951.04 962.14 948.06 958.30 0 +6.77(+0.71%)
Jun 15, 2015 950.27 956.24 940.70 951.53 0 -6.67(-0.70%)
Jun 12, 2015 959.50 964.54 952.42 958.21 0 -5.72(-0.59%)
Jun 11, 2015 963.25 970.35 957.34 963.93 0 +2.46(+0.26%)
Jun 10, 2015 950.04 965.27 947.45 961.47 0 +16.47(+1.74%)
Jun 09, 2015 943.43 949.29 936.62 945.00 0 +0.33(+0.04%)
Jun 08, 2015 951.35 954.96 942.08 944.67 0 -8.06(-0.85%)
Jun 05, 2015 949.82 955.99 942.62 952.73 0 +2.37(+0.25%)
Jun 04, 2015 953.82 961.67 946.88 950.36 0 -10.11(-1.05%)
Jun 03, 2015 957.89 966.16 953.43 960.46 0 +4.40(+0.46%)
Jun 02, 2015 950.79 961.23 944.53 956.06 0 +1.91(+0.20%)
Jun 01, 2015 954.63 959.74 944.11 954.15 0 +2.60(+0.27%)
May 29, 2015 957.80 960.37 947.50 951.54 0 -7.80(-0.81%)
May 28, 2015 956.81 962.22 950.45 959.35 0 +1.66(+0.17%)
May 27, 2015 951.21 960.69 946.81 957.68 0 +8.05(+0.85%)
May 26, 2015 956.72 959.62 944.44 949.64 0 -10.12(-1.05%)
May 22, 2015 959.76 959.76 959.76 959.76 0 -2.44(-0.25%)
May 21, 2015 962.81 968.49 958.42 962.20 0 -2.26(-0.23%)
May 20, 2015 969.26 972.15 958.92 964.47 0 -2.74(-0.28%)
May 19, 2015 965.68 971.85 960.46 967.21 0 +3.53(+0.37%)
May 18, 2015 959.01 966.47 951.79 963.67 0 +2.75(+0.29%)
May 15, 2015 962.88 970.29 956.14 960.92 0 -2.01(-0.21%)
May 14, 2015 953.89 964.71 950.35 962.93 0 +14.06(+1.48%)
May 13, 2015 950.31 955.29 942.30 948.87 0 +1.05(+0.11%)
May 12, 2015 945.95 953.87 938.22 947.82 0 -4.03(-0.42%)
May 11, 2015 954.74 962.67 948.31 951.84 0 -3.86(-0.40%)
May 08, 2015 951.85 966.20 944.70 955.70 0 +12.54(+1.33%)
May 07, 2015 934.97 948.69 929.80 943.16 0 +7.73(+0.83%)
May 06, 2015 940.47 945.86 928.14 935.43 0 -1.52(-0.16%)
May 05, 2015 942.12 948.79 932.13 936.95 0 -6.01(-0.64%)
May 04, 2015 943.89 950.97 937.67 942.96 0 +1.88(+0.20%)
May 01, 2015 936.16 947.76 929.93 941.08 0 +6.36(+0.68%)
Apr 30, 2015 939.49 951.21 926.65 934.73 0 -9.33(-0.99%)
Apr 29, 2015 942.86 962.38 934.57 944.05 0 +2.81(+0.30%)
Apr 28, 2015 938.43 945.93 931.37 941.25 0 +3.07(+0.33%)
Apr 27, 2015 948.33 952.92 935.42 938.17 0 -7.49(-0.79%)
Apr 24, 2015 948.97 953.01 940.27 945.66 0 -2.02(-0.21%)
Apr 23, 2015 945.57 953.42 938.79 947.67 0 +1.34(+0.14%)
Apr 22, 2015 931.69 956.15 927.30 946.33 0 +19.02(+2.05%)
Apr 21, 2015 926.99 934.98 921.29 927.32 0 +3.47(+0.38%)
Apr 20, 2015 923.20 931.02 919.16 923.85 0 +4.82(+0.52%)
Apr 17, 2015 926.55 930.35 914.11 919.03 0 -14.38(-1.54%)
Apr 16, 2015 934.34 940.44 928.43 933.42 0 -4.15(-0.44%)
Apr 15, 2015 935.91 943.59 930.21 937.57 0 +3.04(+0.33%)
Apr 14, 2015 929.59 939.08 924.35 934.53 0 +3.97(+0.43%)
Apr 13, 2015 935.19 942.94 928.30 930.57 0 -4.71(-0.50%)
Apr 10, 2015 938.75 942.74 927.62 935.27 0 -2.77(-0.30%)
Apr 09, 2015 938.69 945.40 929.10 938.04 0 -1.52(-0.16%)
Apr 08, 2015 931.84 945.32 928.46 939.56 0 +10.84(+1.17%)
Apr 07, 2015 928.85 937.89 923.41 928.73 0 -0.42(-0.04%)
Apr 06, 2015 919.72 934.24 916.92 929.14 0 +3.80(+0.41%)
Apr 02, 2015 925.34 925.34 925.34 925.34 0 +4.65(+0.51%)
Apr 01, 2015 920.84 924.66 908.16 920.69 0 -0.10(-0.01%)
Mar 31, 2015 921.78 932.77 915.04 920.79 0 -4.49(-0.49%)
Mar 30, 2015 922.15 931.53 918.81 925.28 0 +6.80(+0.74%)
Mar 27, 2015 918.55 925.98 911.32 918.48 0 -1.16(-0.13%)
Mar 26, 2015 914.55 926.00 908.60 919.64 0 +1.66(+0.18%)
Mar 25, 2015 938.39 940.64 916.96 917.98 0 -19.02(-2.03%)
Mar 24, 2015 937.82 944.23 932.19 937.01 0 -0.56(-0.06%)
Mar 23, 2015 940.10 947.98 933.33 937.56 0 -1.25(-0.13%)
Mar 20, 2015 937.16 945.99 931.08 938.82 0 +7.50(+0.81%)
Mar 19, 2015 932.53 939.63 924.00 931.31 0 -321.07(-25.64%)
Mar 18, 2015 1236 1257 1223 1252 0 +13.38(+1.08%)
Mar 17, 2015 1242 1250 1232 1239 0 -8.50(-0.68%)
Mar 16, 2015 1239 1253 1234 1248 0 +15.74(+1.28%)
Mar 13, 2015 1246 1248 1225 1232 0 -16.42(-1.32%)
Mar 12, 2015 1232 1252 1230 1248 0 +23.71(+1.94%)
Mar 11, 2015 1225 1236 1215 1224 0 -9.47(-0.77%)
Mar 10, 2015 1251 1255 1232 1234 0 -27.15(-2.15%)
Mar 09, 2015 1254 1267 1247 1261 0 +8.31(+0.66%)
Mar 06, 2015 1269 1274 1250 1253 0 -22.10(-1.73%)
Mar 05, 2015 1275 1281 1266 1275 0 +3.94(+0.31%)
Mar 04, 2015 1271 1279 1259 1271 0 -2.62(-0.21%)
Mar 03, 2015 1274 1275 1269 1274 0 -11.06(-0.86%)
Mar 02, 2015 1268 1287 1262 1285 0 +22.80(+1.81%)
Feb 27, 2015 1272 1279 1259 1262 0 -12.79(-1.00%)
Feb 26, 2015 1276 1279 1271 1275 0 -3.52(-0.28%)
Feb 25, 2015 1272 1284 1266 1278 0 +6.76(+0.53%)
Feb 24, 2015 1268 1277 1260 1271 0 +2.20(+0.17%)
Feb 23, 2015 1268 1273 1255 1269 0 +1.23(+0.10%)
Feb 20, 2015 1251 1270 1243 1268 0 +15.76(+1.26%)
Feb 19, 2015 1247 1257 1240 1252 0 +4.44(+0.36%)
Feb 18, 2015 1248 1254 1238 1248 0 -1.92(-0.15%)
Feb 17, 2015 1252 1259 1241 1250 0 +3.73(+0.30%)
Feb 13, 2015 1246 1246 1246 1246 0 -2.12(-0.17%)
Feb 12, 2015 1230 1252 1226 1248 0 +27.70(+2.27%)
Feb 11, 2015 1219 1227 1210 1220 0 +1.94(+0.16%)
Feb 10, 2015 1225 1231 1210 1218 0 -0.35(-0.03%)
Feb 09, 2015 1222 1230 1212 1219 0 -4.76(-0.39%)
Feb 06, 2015 1238 1244 1217 1224 0 -15.00(-1.21%)
Feb 05, 2015 1224 1242 1216 1239 0 +21.78(+1.79%)
Feb 04, 2015 1206 1228 1200 1217 0 +9.61(+0.80%)
Feb 03, 2015 1195 1210 1185 1207 0 +18.14(+1.53%)
Feb 02, 2015 1183 1193 1160 1189 0 +10.12(+0.86%)
Jan 30, 2015 1200 1209 1174 1179 0 +4.49(+0.38%)
Jan 29, 2015 1168 1180 1156 1174 0 +7.13(+0.61%)
Jan 28, 2015 1193 1197 1164 1167 0 -14.21(-1.20%)
Jan 27, 2015 1189 1194 1172 1181 0 -19.61(-1.63%)
Jan 26, 2015 1202 1209 1188 1201 0 -3.64(-0.30%)
Jan 23, 2015 1204 1215 1198 1205 0 +1.30(+0.11%)
Jan 22, 2015 1194 1208 1186 1203 0 +12.16(+1.02%)
Jan 21, 2015 1189 1199 1182 1191 0 -2.77(-0.23%)
Jan 20, 2015 1195 1206 1180 1194 0 +3.47(+0.29%)
Jan 16, 2015 1169 1193 1166 1191 0 +17.38(+1.48%)
Jan 15, 2015 1174 1176 1170 1173 0 -11.09(-0.94%)
Jan 14, 2015 1179 1192 1170 1184 0 -10.68(-0.89%)
Jan 13, 2015 1195 1195 1195 1195 0 +6.43(+0.54%)
Jan 12, 2015 1196 1203 1181 1189 0 -6.92(-0.58%)
Jan 09, 2015 1210 1214 1191 1195 0 -13.98(-1.16%)
Jan 08, 2015 1202 1213 1197 1209 0 +19.16(+1.61%)
Jan 07, 2015 1186 1195 1174 1190 0 +12.84(+1.09%)
Jan 06, 2015 1187 1192 1163 1177 0 -6.51(-0.55%)
Jan 05, 2015 1204 1207 1179 1184 0 -26.71(-2.21%)
Jan 02, 2015 1215 1226 1199 1211 0 +0.48(+0.04%)
Dec 31, 2014 1210 1210 1210 1210 0 -10.99(-0.90%)
Dec 30, 2014 1226 1230 1215 1221 0 -6.71(-0.55%)
Dec 29, 2014 1230 1239 1223 1228 0 -3.63(-0.29%)
Dec 26, 2014 1233 1240 1228 1231 0 +0.39(+0.03%)
Dec 24, 2014 1231 1231 1231 1231 0 +5.62(+0.46%)
Dec 23, 2014 1222 1231 1215 1225 0 +8.58(+0.71%)
Dec 22, 2014 1212 1220 1205 1217 0 +7.82(+0.65%)
Dec 19, 2014 1212 1221 1201 1209 0 -2.25(-0.19%)
Dec 18, 2014 1201 1214 1192 1211 0 +24.86(+2.10%)
Dec 17, 2014 1164 1189 1157 1186 0 +25.19(+2.17%)
Dec 16, 2014 1161 1183 1161 1161 0 -12.19(-1.04%)
Dec 15, 2014 1180 1186 1159 1173 0 +1.17(+0.10%)
Dec 12, 2014 1190 1204 1170 1172 0 -29.85(-2.48%)
Dec 11, 2014 1196 1214 1193 1202 0 +11.56(+0.97%)
Dec 10, 2014 1205 1212 1187 1191 0 -17.73(-1.47%)
Dec 09, 2014 1189 1212 1186 1208 0 +3.73(+0.31%)
Dec 08, 2014 1211 1221 1199 1205 0 -7.55(-0.62%)
Dec 05, 2014 1211 1219 1205 1212 0 +5.52(+0.46%)
Dec 04, 2014 1209 1216 1199 1207 0 -1.77(-0.15%)
Dec 03, 2014 1202 1215 1196 1208 0 +6.91(+0.58%)
Dec 02, 2014 1198 1206 1189 1201 0 +6.48(+0.54%)
Dec 01, 2014 1191 1209 1184 1195 0 -1.13(-0.09%)
Nov 28, 2014 1194 1205 1189 1196 0 +5.46(+0.46%)
Nov 26, 2014 1191 1191 1191 1191 0 +1.83(+0.15%)
Nov 25, 2014 1181 1195 1177 1189 0 +9.62(+0.82%)
Nov 24, 2014 1176 1183 1171 1179 0 +5.70(+0.49%)
Nov 21, 2014 1182 1187 1167 1174 0 +5.60(+0.48%)
Nov 20, 2014 1154 1171 1152 1168 0 +4.58(+0.39%)
Nov 19, 2014 1163 1170 1151 1163 0 -0.72(-0.06%)
Nov 18, 2014 1161 1173 1157 1164 0 +2.97(+0.26%)
Nov 17, 2014 1162 1172 1155 1161 0 -2.63(-0.23%)
Nov 14, 2014 1168 1172 1158 1164 0 -3.15(-0.27%)
Nov 13, 2014 1173 1176 1160 1167 0 -4.20(-0.36%)
Nov 12, 2014 1160 1175 1156 1171 0 +5.35(+0.46%)
Nov 11, 2014 1166 1170 1158 1166 0 -2.11(-0.18%)
Nov 10, 2014 1168 1175 1157 1168 0 -0.83(-0.07%)
Nov 07, 2014 1168 1177 1157 1169 0 +2.94(+0.25%)
Nov 06, 2014 1165 1173 1156 1166 0 +0.05(+0.00%)
Nov 05, 2014 1153 1176 1147 1166 0 +18.39(+1.60%)
Nov 04, 2014 1140 1152 1131 1147 0 +2.52(+0.22%)
Nov 03, 2014 1143 1153 1136 1145 0 +1.85(+0.16%)
Oct 31, 2014 1135 1155 1130 1143 0 +16.43(+1.46%)
Oct 30, 2014 1093 1135 1088 1126 0 +59.42(+5.57%)
Oct 28, 2014 1052 1068 1048 1067 0 +20.71(+1.98%)
Oct 27, 2014 1043 1052 1042 1046 0 +0.55(+0.05%)
Oct 24, 2014 1041 1049 1034 1046 0 +3.90(+0.37%)
Oct 23, 2014 1040 1051 1035 1042 0 +3.18(+0.31%)
Oct 21, 2014 1022 1042 1015 1039 0 +25.75(+2.54%)
Oct 20, 2014 1001 1015 998.73 1013 0 +8.44(+0.84%)
Oct 17, 2014 1005 1013 994.03 1005 0 +8.36(+0.84%)
Oct 16, 2014 977.01 1002 970.91 996.16 0 +2.83(+0.29%)
Oct 15, 2014 984.49 1001 971.02 993.33 0 -2.86(-0.29%)
Oct 14, 2014 995.67 1010 988.58 996.19 0 +2.31(+0.23%)
Oct 13, 2014 1001 1013 990.33 993.88 0 -7.30(-0.73%)
Oct 10, 2014 1015 1024 999.93 1001 0 -14.53(-1.43%)
Oct 09, 2014 1038 1040 1014 1016 0 -23.84(-2.29%)
Oct 08, 2014 1020 1041 1015 1040 0 +19.25(+1.89%)
Oct 07, 2014 1034 1038 1019 1020 0 -19.20(-1.85%)
Oct 06, 2014 1044 1048 1036 1040 0 -0.69(-0.07%)
Oct 03, 2014 1034 1045 1030 1040 0 +13.04(+1.27%)
Oct 02, 2014 1022 1032 1014 1027 0 +2.76(+0.27%)
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.