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%)
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.