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 28, 2012 1712 1724 1698 1710 0 -6.08(-0.35%)
Sep 27, 2012 1704 1723 1696 1716 0 +17.09(+1.01%)
Sep 26, 2012 1712 1721 1693 1699 0 -15.07(-0.88%)
Sep 25, 2012 1727 1739 1707 1714 0 -7.08(-0.41%)
Sep 24, 2012 1724 1736 1711 1721 0 -11.90(-0.69%)
Sep 21, 2012 1739 1750 1725 1733 0 +6.19(+0.36%)
Sep 20, 2012 1718 1738 1708 1727 0 -2.04(-0.12%)
Sep 19, 2012 1728 1743 1719 1729 0 +2.16(+0.13%)
Sep 18, 2012 1720 1734 1710 1727 0 +1.73(+0.10%)
Sep 17, 2012 1728 1739 1715 1725 0 -4.58(-0.26%)
Sep 14, 2012 1730 1742 1715 1730 0 +2.16(+0.13%)
Sep 13, 2012 1706 1740 1697 1728 0 +20.08(+1.18%)
Sep 12, 2012 1698 1714 1690 1708 0 +14.97(+0.88%)
Sep 11, 2012 1680 1706 1672 1693 0 +15.06(+0.90%)
Sep 10, 2012 1677 1694 1670 1678 0 -5.65(-0.34%)
Sep 07, 2012 1682 1692 1668 1683 0 +3.84(+0.23%)
Sep 06, 2012 1659 1683 1652 1679 0 +28.26(+1.71%)
Sep 05, 2012 1654 1665 1636 1651 0 -3.33(-0.20%)
Sep 04, 2012 1646 1664 1632 1654 0 +4.32(+0.26%)
Aug 31, 2012 1650 1650 1650 0 +9.48(+0.58%)
Aug 30, 2012 1647 1652 1633 1641 0 -17.22(-1.04%)
Aug 29, 2012 1655 1666 1643 1658 0 +5.49(+0.33%)
Aug 27, 2012 1654 1665 1643 1652 0 +2.21(+0.13%)
Aug 24, 2012 1639 1657 1631 1650 0 +6.63(+0.40%)
Aug 23, 2012 1651 1660 1635 1644 0 -10.45(-0.63%)
Aug 22, 2012 1653 1667 1638 1654 0 -5.29(-0.32%)
Aug 21, 2012 1673 1684 1652 1659 0 -11.62(-0.70%)
Aug 20, 2012 1673 1682 1657 1671 0 -4.28(-0.26%)
Aug 17, 2012 1679 1687 1662 1675 0 -2.42(-0.14%)
Aug 16, 2012 1668 1687 1661 1678 0 +7.79(+0.47%)
Aug 15, 2012 1665 1683 1658 1670 0 +0.20(+0.01%)
Aug 14, 2012 1669 1683 1655 1670 0 +8.15(+0.49%)
Aug 13, 2012 1659 1670 1644 1661 0 -3.24(-0.19%)
Aug 11, 2012 1653 1672 1648 1665 0 +0.00(+0.00%)
Aug 10, 2012 1653 1672 1648 1665 0 +4.96(+0.30%)
Aug 09, 2012 1667 1678 1645 1660 0 -9.18(-0.55%)
Aug 08, 2012 1657 1680 1647 1669 0 +9.22(+0.56%)
Aug 07, 2012 1661 1676 1641 1660 0 +4.09(+0.25%)
Aug 06, 2012 1657 1677 1646 1656 0 -2.22(-0.13%)
Aug 03, 2012 1653 1673 1637 1658 0 +27.41(+1.68%)
Aug 02, 2012 1621 1645 1601 1630 0 +0.45(+0.03%)
Aug 01, 2012 1645 1663 1618 1630 0 -22.81(-1.38%)
Jul 31, 2012 1670 1678 1640 1653 0 -16.72(-1.00%)
Jul 30, 2012 1664 1692 1650 1669 0 +1.75(+0.10%)
Jul 27, 2012 1636 1676 1623 1668 0 +38.18(+2.34%)
Jul 26, 2012 1621 1649 1603 1630 0 +36.58(+2.30%)
Jul 25, 2012 1600 1613 1579 1593 0 +1.89(+0.12%)
Jul 24, 2012 1614 1620 1575 1591 0 -20.83(-1.29%)
Jul 23, 2012 1608 1622 1590 1612 0 -19.87(-1.22%)
Jul 20, 2012 1636 1650 1616 1632 0 -14.77(-0.90%)
Jul 19, 2012 1674 1681 1641 1647 0 -19.35(-1.16%)
Jul 18, 2012 1656 1680 1648 1666 0 +3.27(+0.20%)
Jul 17, 2012 1662 1673 1637 1663 0 +6.46(+0.39%)
Jul 16, 2012 1667 1689 1644 1656 0 +11.16(+0.68%)
Jul 14, 2012 1624 1652 1618 1645 0 +0.00(+0.00%)
Jul 13, 2012 1624 1652 1618 1645 0 +21.19(+1.30%)
Jul 12, 2012 1601 1634 1591 1624 0 +8.17(+0.51%)
Jul 11, 2012 1617 1628 1596 1616 0 -3.04(-0.19%)
Jul 10, 2012 1646 1658 1613 1619 0 -21.30(-1.30%)
Jul 09, 2012 1640 1652 1613 1640 0 -17.00(-1.03%)
Jul 06, 2012 1661 1673 1646 1657 0 -17.45(-1.04%)
Jul 05, 2012 1666 1684 1656 1674 0 +5.75(+0.34%)
Jul 03, 2012 1669 1669 1669 0 +3.95(+0.24%)
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.