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 (%)
Sep 30, 2009 1154 1165 1125 1150 0 -9.21(-0.79%)
Sep 29, 2009 1151 1172 1145 1160 0 +1.54(+0.13%)
Sep 28, 2009 1143 1173 1141 1158 0 +12.77(+1.12%)
Sep 25, 2009 1146 1161 1127 1145 0 -6.84(-0.59%)
Sep 24, 2009 1161 1171 1135 1152 0 -3.02(-0.26%)
Sep 23, 2009 1166 1178 1149 1155 0 -11.50(-0.99%)
Sep 22, 2009 1162 1177 1153 1167 0 +1.95(+0.17%)
Sep 21, 2009 1155 1173 1149 1165 0 +2.59(+0.22%)
Sep 18, 2009 1161 1173 1152 1162 0 +0.32(+0.03%)
Sep 17, 2009 1149 1172 1141 1162 0 +13.79(+1.20%)
Sep 16, 2009 1133 1155 1125 1148 0 +10.23(+0.90%)
Sep 15, 2009 1143 1157 1124 1138 0 -15.32(-1.33%)
Sep 14, 2009 1134 1159 1131 1153 0 +7.30(+0.64%)
Sep 11, 2009 1126 1153 1120 1146 0 +12.09(+1.07%)
Sep 10, 2009 1107 1138 1098 1134 0 +25.24(+2.28%)
Sep 09, 2009 1089 1114 1090 1108 0 +11.93(+1.09%)
Sep 08, 2009 1096 1109 1080 1097 0 -1.31(-0.12%)
Sep 04, 2009 1073 1106 1073 1098 0 +14.95(+1.38%)
Sep 03, 2009 1077 1090 1070 1083 0 -1.10(-0.10%)
Sep 02, 2009 1085 1095 1065 1084 0 +10.45(+0.97%)
Sep 01, 2009 1072 1091 1066 1074 0 -6.14(-0.57%)
Aug 31, 2009 1087 1099 1072 1080 0 -17.60(-1.60%)
Aug 28, 2009 1111 1119 1087 1097 0 -12.50(-1.13%)
Aug 27, 2009 1106 1115 1096 1110 0 +0.90(+0.08%)
Aug 26, 2009 1104 1118 1094 1109 0 +2.46(+0.22%)
Aug 25, 2009 1104 1125 1093 1106 0 -7.92(-0.71%)
Aug 24, 2009 1105 1124 1099 1114 0 +7.06(+0.64%)
Aug 21, 2009 1108 1127 1093 1107 0 +0.95(+0.09%)
Aug 20, 2009 1093 1115 1086 1106 0 +9.55(+0.87%)
Aug 19, 2009 1075 1100 1072 1097 0 +11.09(+1.02%)
Aug 18, 2009 1075 1094 1066 1086 0 +6.39(+0.59%)
Aug 17, 2009 1067 1096 1065 1079 0 -5.65(-0.52%)
Aug 14, 2009 1077 1096 1073 1085 0 -8.67(-0.79%)
Aug 13, 2009 1089 1103 1074 1094 0 +10.04(+0.93%)
Aug 12, 2009 1074 1096 1066 1084 0 +4.54(+0.42%)
Aug 11, 2009 1077 1094 1073 1079 0 -12.38(-1.13%)
Aug 10, 2009 1073 1098 1069 1091 0 +11.93(+1.11%)
Aug 07, 2009 1074 1094 1064 1079 0 +16.57(+1.56%)
Aug 06, 2009 1078 1085 1053 1063 0 -14.55(-1.35%)
Aug 05, 2009 1089 1103 1062 1077 0 -9.77(-0.90%)
Aug 04, 2009 1087 1106 1069 1087 0 -12.42(-1.13%)
Aug 03, 2009 1085 1107 1066 1100 0 -0.76(-0.07%)
Jul 31, 2009 1107 1123 1096 1100 0 -9.48(-0.85%)
Jul 30, 2009 1117 1129 1102 1110 0 +4.54(+0.41%)
Jul 29, 2009 1106 1117 1095 1105 0 -1.35(-0.12%)
Jul 28, 2009 1092 1115 1088 1107 0 +7.69(+0.70%)
Jul 27, 2009 1100 1109 1086 1099 0 -2.82(-0.26%)
Jul 25, 2009 1076 1106 1073 1102 0 +0.07(+0.01%)
Jul 24, 2009 1075 1106 1073 1102 0 +9.36(+0.86%)
Jul 23, 2009 1054 1097 1051 1092 0 +33.88(+3.20%)
Jul 22, 2009 1046 1072 1038 1059 0 -8.01(-0.75%)
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.