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 29, 2017 2999 3030 2983 3006 0 +7.86(+0.26%)
Sep 28, 2017 2990 3017 2968 2998 0 +0.86(+0.03%)
Sep 27, 2017 2997 3026 2972 2997 0 +8.07(+0.27%)
Sep 26, 2017 2979 3008 2962 2989 0 +17.51(+0.59%)
Sep 25, 2017 2970 2987 2939 2971 0 +4.89(+0.16%)
Sep 22, 2017 2949 2978 2939 2967 0 +18.02(+0.61%)
Sep 21, 2017 2959 2971 2935 2949 0 -12.05(-0.41%)
Sep 20, 2017 2946 2978 2934 2961 0 +17.79(+0.60%)
Sep 19, 2017 2938 2961 2919 2943 0 +7.79(+0.27%)
Sep 18, 2017 2915 2946 2899 2935 0 +28.52(+0.98%)
Sep 15, 2017 2903 2927 2868 2907 0 +0.63(+0.02%)
Sep 14, 2017 2943 2958 2888 2906 0 -42.99(-1.46%)
Sep 13, 2017 2949 2966 2938 2949 0 -8.78(-0.30%)
Sep 12, 2017 2946 2967 2936 2958 0 +17.75(+0.60%)
Sep 11, 2017 2933 2958 2912 2940 0 +21.22(+0.73%)
Sep 08, 2017 2899 2938 2878 2919 0 +19.62(+0.68%)
Sep 07, 2017 2886 2918 2868 2899 0 +15.96(+0.55%)
Sep 06, 2017 2878 2899 2858 2883 0 +14.51(+0.51%)
Sep 05, 2017 2882 2900 2849 2869 0 -26.84(-0.93%)
Sep 01, 2017 2886 2905 2856 2895 0 +14.00(+0.49%)
Aug 31, 2017 2862 2893 2848 2881 0 +28.93(+1.01%)
Aug 30, 2017 2829 2864 2817 2853 0 +22.92(+0.81%)
Aug 29, 2017 2817 2841 2800 2830 0 -0.97(-0.03%)
Aug 28, 2017 2838 2847 2818 2831 0 -3.59(-0.13%)
Aug 25, 2017 2835 2848 2820 2834 0 +5.22(+0.18%)
Aug 24, 2017 2836 2846 2820 2829 0 +1.95(+0.07%)
Aug 23, 2017 2831 2847 2817 2827 0 -18.17(-0.64%)
Aug 22, 2017 2839 2854 2823 2845 0 +13.14(+0.46%)
Aug 21, 2017 2834 2851 2801 2832 0 -1.19(-0.04%)
Aug 18, 2017 2836 2853 2812 2833 0 -15.26(-0.54%)
Aug 17, 2017 2847 2874 2814 2848 0 -2.96(-0.10%)
Aug 16, 2017 2834 2869 2819 2851 0 +22.48(+0.79%)
Aug 15, 2017 2836 2859 2814 2829 0 -36.85(-1.29%)
Aug 14, 2017 2868 2888 2851 2866 0 +18.71(+0.66%)
Aug 11, 2017 2855 2875 2818 2847 0 -10.56(-0.37%)
Aug 10, 2017 2881 2901 2840 2858 0 -37.03(-1.28%)
Aug 09, 2017 2926 2941 2869 2895 0 -41.67(-1.42%)
Aug 08, 2017 2917 2963 2890 2936 0 -30.17(-1.02%)
Aug 07, 2017 2981 3001 2947 2967 0 -11.56(-0.39%)
Aug 04, 2017 3000 3020 2960 2978 0 -18.79(-0.63%)
Aug 03, 2017 2973 3061 2943 2997 0 +37.50(+1.27%)
Aug 02, 2017 2991 2998 2945 2959 0 -34.70(-1.16%)
Aug 01, 2017 3002 3014 2969 2994 0 +6.86(+0.23%)
Jul 31, 2017 2986 3007 2961 2987 0 +4.44(+0.15%)
Jul 28, 2017 2987 3005 2956 2983 0 -14.22(-0.47%)
Jul 27, 2017 3026 3042 2960 2997 0 -21.91(-0.73%)
Jul 26, 2017 3011 3032 2997 3019 0 +10.00(+0.33%)
Jul 25, 2017 3014 3030 2992 3009 0 +2.69(+0.09%)
Jul 24, 2017 3009 3026 2992 3006 0 -3.07(-0.10%)
Jul 21, 2017 3015 3039 2987 3009 0 -2.53(-0.08%)
Jul 20, 2017 3019 3045 2993 3012 0 -5.56(-0.18%)
Jul 19, 2017 2998 3035 2983 3017 0 +51.23(+1.73%)
Jul 18, 2017 2957 2975 2936 2966 0 +5.62(+0.19%)
Jul 17, 2017 2954 2975 2938 2961 0 +4.69(+0.16%)
Jul 14, 2017 2943 2965 2934 2956 0 +11.87(+0.40%)
Jul 13, 2017 2956 2966 2928 2944 0 -9.05(-0.31%)
Jul 12, 2017 2945 2984 2936 2953 0 +22.90(+0.78%)
Jul 11, 2017 2923 2947 2905 2930 0 +7.57(+0.26%)
Jul 10, 2017 2931 2948 2908 2923 0 -8.38(-0.29%)
Jul 07, 2017 2920 2951 2906 2931 0 +22.69(+0.78%)
Jul 06, 2017 2920 2936 2892 2908 0 -27.47(-0.94%)
Jul 05, 2017 2936 2960 2912 2936 0 +1.38(+0.05%)
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.