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 28, 2012 1473 1492 1466 1477 0 -7.64(-0.51%)
Sep 27, 2012 1469 1497 1471 1485 0 +9.53(+0.65%)
Sep 26, 2012 1472 1489 1458 1475 0 -5.68(-0.38%)
Sep 25, 2012 1507 1522 1477 1481 0 -28.18(-1.87%)
Sep 24, 2012 1488 1524 1485 1509 0 -1.81(-0.12%)
Sep 21, 2012 1519 1536 1501 1511 0 -0.31(-0.02%)
Sep 20, 2012 1500 1520 1499 1511 0 -3.01(-0.20%)
Sep 19, 2012 1508 1525 1499 1514 0 +0.53(+0.04%)
Sep 18, 2012 1499 1522 1498 1514 0 +0.12(+0.01%)
Sep 17, 2012 1506 1539 1501 1514 0 -9.77(-0.64%)
Sep 14, 2012 1502 1535 1501 1524 0 +9.59(+0.63%)
Sep 13, 2012 1485 1522 1484 1514 0 +16.37(+1.09%)
Sep 12, 2012 1484 1511 1478 1498 0 +8.62(+0.58%)
Sep 11, 2012 1476 1505 1472 1489 0 +6.98(+0.47%)
Sep 10, 2012 1470 1498 1469 1482 0 +5.28(+0.36%)
Sep 07, 2012 1496 1505 1467 1477 0 -16.88(-1.13%)
Sep 06, 2012 1474 1502 1472 1494 0 -36.56(-2.39%)
Sep 05, 2012 1509 1540 1510 1530 0 +9.69(+0.64%)
Sep 04, 2012 1480 1524 1478 1521 0 +31.74(+2.13%)
Aug 31, 2012 1489 1489 1489 0 +1.24(+0.08%)
Aug 30, 2012 1487 1503 1479 1488 0 -10.65(-0.71%)
Aug 29, 2012 1480 1504 1481 1498 0 +20.45(+1.38%)
Aug 27, 2012 1471 1489 1467 1478 0 +6.21(+0.42%)
Aug 24, 2012 1460 1482 1457 1472 0 -2.54(-0.17%)
Aug 23, 2012 1478 1492 1465 1474 0 -13.11(-0.88%)
Aug 22, 2012 1480 1501 1474 1487 0 -7.00(-0.47%)
Aug 21, 2012 1472 1509 1477 1494 0 +8.18(+0.55%)
Aug 20, 2012 1483 1497 1469 1486 0 -9.16(-0.61%)
Aug 17, 2012 1478 1506 1476 1495 0 +9.91(+0.67%)
Aug 16, 2012 1478 1496 1467 1485 0 +1.39(+0.09%)
Aug 15, 2012 1458 1491 1462 1484 0 +16.50(+1.12%)
Aug 14, 2012 1479 1496 1458 1467 0 -19.33(-1.30%)
Aug 13, 2012 1477 1496 1462 1487 0 +6.85(+0.46%)
Aug 11, 2012 1470 1486 1454 1480 0 +0.00(+0.00%)
Aug 10, 2012 1470 1486 1454 1480 0 +6.18(+0.42%)
Aug 09, 2012 1459 1487 1455 1474 0 -1.13(-0.08%)
Aug 08, 2012 1461 1490 1453 1475 0 -8.17(-0.55%)
Aug 07, 2012 1466 1494 1461 1483 0 +3.36(+0.23%)
Aug 06, 2012 1460 1497 1455 1480 0 +10.14(+0.69%)
Aug 03, 2012 1434 1512 1433 1469 0 +31.45(+2.19%)
Aug 02, 2012 1415 1456 1399 1438 0 +24.72(+1.75%)
Aug 01, 2012 1435 1455 1406 1413 0 -29.21(-2.02%)
Jul 31, 2012 1436 1473 1429 1442 0 +1.62(+0.11%)
Jul 30, 2012 1429 1458 1428 1441 0 +0.96(+0.07%)
Jul 27, 2012 1395 1453 1401 1440 0 +37.95(+2.71%)
Jul 26, 2012 1399 1430 1380 1402 0 -0.40(-0.03%)
Jul 25, 2012 1390 1419 1389 1402 0 +6.19(+0.44%)
Jul 24, 2012 1406 1423 1385 1396 0 -22.11(-1.56%)
Jul 23, 2012 1402 1434 1399 1418 0 -22.80(-1.58%)
Jul 20, 2012 1440 1459 1434 1441 0 -21.91(-1.50%)
Jul 19, 2012 1473 1483 1455 1463 0 -11.74(-0.80%)
Jul 18, 2012 1458 1484 1452 1475 0 +12.59(+0.86%)
Jul 17, 2012 1448 1477 1443 1462 0 +7.66(+0.53%)
Jul 16, 2012 1443 1465 1439 1454 0 -4.73(-0.32%)
Jul 14, 2012 1436 1472 1432 1459 0 +0.00(+0.00%)
Jul 13, 2012 1436 1472 1432 1459 0 +25.71(+1.79%)
Jul 12, 2012 1432 1444 1414 1434 0 -7.74(-0.54%)
Jul 11, 2012 1437 1452 1429 1441 0 +4.51(+0.31%)
Jul 10, 2012 1447 1464 1427 1437 0 -3.33(-0.23%)
Jul 09, 2012 1429 1452 1423 1440 0 -10.19(-0.70%)
Jul 06, 2012 1446 1465 1439 1450 0 -20.46(-1.39%)
Jul 05, 2012 1453 1483 1445 1471 0 +7.75(+0.53%)
Jul 03, 2012 1463 1463 1463 0 +24.68(+1.72%)
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.