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, 2019 3961 4017 3950 3991 0 +32.60(+0.82%)
Sep 27, 2019 4034 4042 3929 3958 0 -60.82(-1.51%)
Sep 26, 2019 4029 4051 3978 4019 0 -2.98(-0.07%)
Sep 25, 2019 3990 4038 3956 4022 0 +26.43(+0.66%)
Sep 24, 2019 4018 4037 3974 3996 0 -3.66(-0.09%)
Sep 23, 2019 4010 4038 3983 3999 0 -24.47(-0.61%)
Sep 20, 2019 4025 4077 3975 4024 0 +7.80(+0.19%)
Sep 19, 2019 4006 4050 3988 4016 0 +15.72(+0.39%)
Sep 18, 2019 4020 4032 3962 4000 0 -10.94(-0.27%)
Sep 17, 2019 3965 4017 3937 4011 0 +46.97(+1.18%)
Sep 16, 2019 3928 3986 3911 3964 0 +19.91(+0.50%)
Sep 13, 2019 3960 3990 3928 3944 0 -9.59(-0.24%)
Sep 12, 2019 3947 3989 3926 3954 0 +25.24(+0.64%)
Sep 11, 2019 3897 3950 3851 3929 0 +31.09(+0.80%)
Sep 10, 2019 3959 3971 3865 3898 0 -76.42(-1.92%)
Sep 09, 2019 4023 4032 3951 3974 0 -33.55(-0.84%)
Sep 06, 2019 4013 4045 3993 4007 0 +0.26(+0.01%)
Sep 05, 2019 4012 4051 3983 4007 0 +34.06(+0.86%)
Sep 04, 2019 3971 3998 3934 3973 0 +40.38(+1.03%)
Sep 03, 2019 3939 3968 3903 3933 0 -26.47(-0.67%)
Aug 30, 2019 3954 3981 3926 3959 0 +26.15(+0.66%)
Aug 29, 2019 3925 3959 3906 3933 0 +42.22(+1.09%)
Aug 28, 2019 3854 3912 3832 3891 0 +23.13(+0.60%)
Aug 27, 2019 3884 3904 3845 3868 0 +7.63(+0.20%)
Aug 26, 2019 3865 3889 3822 3860 0 +25.26(+0.66%)
Aug 23, 2019 3921 3936 3822 3835 0 -96.04(-2.44%)
Aug 22, 2019 3960 3970 3901 3931 0 -17.99(-0.46%)
Aug 21, 2019 3954 3975 3926 3949 0 +18.62(+0.47%)
Aug 20, 2019 3932 3968 3904 3930 0 -5.88(-0.15%)
Aug 19, 2019 3940 3969 3910 3936 0 +34.40(+0.88%)
Aug 16, 2019 3858 3932 3842 3902 0 +77.87(+2.04%)
Aug 15, 2019 3829 3863 3786 3824 0 +11.06(+0.29%)
Aug 14, 2019 3808 3868 3779 3813 0 -73.21(-1.88%)
Aug 13, 2019 3870 3947 3860 3886 0 +0.16(+0.00%)
Aug 12, 2019 3907 3921 3858 3886 0 -45.11(-1.15%)
Aug 09, 2019 3955 3986 3906 3931 0 -36.00(-0.91%)
Aug 08, 2019 4007 4064 3873 3967 0 +140.47(+3.67%)
Aug 07, 2019 3758 3851 3717 3827 0 +49.85(+1.32%)
Aug 06, 2019 3765 3804 3709 3777 0 +31.07(+0.83%)
Aug 05, 2019 3830 3848 3715 3746 0 -144.32(-3.71%)
Aug 02, 2019 3932 3946 3851 3890 0 -45.74(-1.16%)
Aug 01, 2019 3989 4027 3910 3936 0 -41.90(-1.05%)
Jul 31, 2019 3980 4079 3944 3978 0 +10.92(+0.28%)
Jul 30, 2019 4072 4105 3924 3967 0 -345.12(-8.00%)
Jul 29, 2019 4302 4345 4269 4312 0 +9.32(+0.22%)
Jul 26, 2019 4278 4325 4252 4302 0 +37.53(+0.88%)
Jul 25, 2019 4218 4290 4195 4265 0 +57.99(+1.38%)
Jul 24, 2019 4182 4222 4146 4207 0 +18.11(+0.43%)
Jul 23, 2019 4168 4196 4131 4189 0 +45.24(+1.09%)
Jul 22, 2019 4130 4175 4115 4144 0 +21.37(+0.52%)
Jul 19, 2019 4169 4204 4105 4122 0 -22.93(-0.55%)
Jul 18, 2019 4116 4160 4103 4145 0 +25.95(+0.63%)
Jul 17, 2019 4133 4164 4106 4119 0 -6.03(-0.15%)
Jul 16, 2019 4151 4171 4113 4125 0 -25.75(-0.62%)
Jul 15, 2019 4143 4167 4114 4151 0 +15.84(+0.38%)
Jul 12, 2019 4119 4146 4082 4135 0 +31.32(+0.76%)
Jul 11, 2019 4097 4119 4066 4104 0 +18.28(+0.45%)
Jul 10, 2019 4064 4115 4052 4086 0 +46.25(+1.15%)
Jul 09, 2019 4015 4051 4002 4039 0 +5.04(+0.12%)
Jul 08, 2019 4055 4073 4020 4034 0 -29.83(-0.73%)
Jul 05, 2019 4044 4073 4004 4064 0 +3.55(+0.09%)
Jul 03, 2019 4026 4069 4003 4060 0 +48.51(+1.21%)
Jul 02, 2019 3991 4033 3966 4012 0 +11.05(+0.28%)
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.