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 (%)
Mar 29, 2018 1586 1586 1586 1586 0 +32.08(+2.06%)
Mar 28, 2018 1562 1574 1539 1554 0 -10.30(-0.66%)
Mar 27, 2018 1612 1615 1554 1564 0 -37.06(-2.31%)
Mar 26, 2018 1585 1605 1566 1601 0 +42.75(+2.74%)
Mar 23, 2018 1592 1605 1554 1559 0 -30.72(-1.93%)
Mar 22, 2018 1620 1629 1585 1589 0 -44.61(-2.73%)
Mar 21, 2018 1649 1658 1630 1634 0 -13.04(-0.79%)
Mar 20, 2018 1633 1654 1628 1647 0 +17.43(+1.07%)
Mar 19, 2018 1639 1646 1615 1630 0 -16.15(-0.98%)
Mar 16, 2018 1640 1656 1632 1646 0 +9.50(+0.58%)
Mar 15, 2018 1637 1650 1627 1636 0 +2.14(+0.13%)
Mar 14, 2018 1649 1652 1625 1634 0 -6.32(-0.39%)
Mar 13, 2018 1645 1647 1637 1640 0 -13.05(-0.79%)
Mar 12, 2018 1658 1664 1642 1653 0 -3.62(-0.22%)
Mar 09, 2018 1636 1660 1631 1657 0 +32.25(+1.98%)
Mar 08, 2018 1624 1634 1609 1625 0 +2.29(+0.14%)
Mar 07, 2018 1622 1628 1618 1623 0 +9.56(+0.59%)
Mar 06, 2018 1622 1633 1601 1613 0 -0.66(-0.04%)
Mar 05, 2018 1586 1620 1574 1614 0 +20.92(+1.31%)
Mar 02, 2018 1566 1596 1550 1593 0 +11.80(+0.75%)
Mar 01, 2018 1607 1617 1569 1581 0 -22.25(-1.39%)
Feb 28, 2018 1615 1634 1602 1603 0 -6.30(-0.39%)
Feb 27, 2018 1628 1638 1608 1609 0 -18.01(-1.11%)
Feb 26, 2018 1619 1632 1611 1628 0 +15.17(+0.94%)
Feb 23, 2018 1593 1614 1584 1612 0 +29.08(+1.84%)
Feb 22, 2018 1586 1595 1569 1583 0 +2.41(+0.15%)
Feb 21, 2018 1598 1612 1578 1581 0 -16.17(-1.01%)
Feb 20, 2018 1591 1610 1583 1597 0 -0.62(-0.04%)
Feb 16, 2018 1598 1598 1598 1598 0 +1.86(+0.12%)
Feb 15, 2018 1587 1598 1566 1596 0 +20.42(+1.30%)
Feb 14, 2018 1540 1579 1536 1575 0 +26.80(+1.73%)
Feb 13, 2018 1534 1555 1526 1549 0 +8.89(+0.58%)
Feb 12, 2018 1528 1550 1517 1540 0 +25.32(+1.67%)
Feb 09, 2018 1496 1530 1456 1514 0 +28.90(+1.95%)
Feb 08, 2018 1552 1559 1482 1485 0 -65.82(-4.24%)
Feb 07, 2018 1551 1582 1540 1551 0 -2.10(-0.14%)
Feb 06, 2018 1500 1561 1472 1553 0 +10.32(+0.67%)
Feb 05, 2018 1560 1589 1519 1543 0 -39.32(-2.48%)
Feb 02, 2018 1606 1624 1579 1582 0 -38.03(-2.35%)
Feb 01, 2018 1616 1639 1600 1620 0 +16.01(+1.00%)
Jan 31, 2018 1603 1617 1589 1604 0 +2.88(+0.18%)
Jan 30, 2018 1605 1612 1595 1602 0 -6.64(-0.41%)
Jan 29, 2018 1623 1631 1604 1608 0 -14.47(-0.89%)
Jan 26, 2018 1611 1625 1601 1623 0 +18.42(+1.15%)
Jan 25, 2018 1603 1611 1593 1604 0 +8.40(+0.53%)
Jan 24, 2018 1600 1609 1583 1596 0 +3.30(+0.21%)
Jan 23, 2018 1594 1604 1584 1592 0 -0.40(-0.03%)
Jan 22, 2018 1581 1595 1573 1593 0 +13.45(+0.85%)
Jan 19, 2018 1575 1586 1564 1579 0 +6.99(+0.44%)
Jan 18, 2018 1568 1579 1560 1572 0 +8.81(+0.56%)
Jan 17, 2018 1556 1569 1550 1564 0 +16.11(+1.04%)
Jan 16, 2018 1558 1566 1541 1548 0 +0.12(+0.01%)
Jan 12, 2018 1547 1547 1547 1547 0 +4.99(+0.32%)
Jan 11, 2018 1533 1546 1527 1542 0 +10.15(+0.66%)
Jan 10, 2018 1532 1536 1527 1532 0 -0.97(-0.06%)
Jan 09, 2018 1539 1544 1526 1533 0 -1.11(-0.07%)
Jan 08, 2018 1525 1545 1518 1534 0 +6.09(+0.40%)
Jan 05, 2018 1510 1532 1505 1528 0 +24.61(+1.64%)
Jan 04, 2018 1498 1517 1494 1504 0 +11.88(+0.80%)
Jan 03, 2018 1481 1495 1476 1492 0 +15.13(+1.02%)
Jan 02, 2018 1478 1485 1468 1477 0 +5.47(+0.37%)
Dec 29, 2017 1471 1471 1471 1471 0 -3.73(-0.25%)
Dec 28, 2017 1475 1482 1467 1475 0 +3.14(+0.21%)
Dec 27, 2017 1466 1476 1462 1472 0 +5.72(+0.39%)
Dec 26, 2017 1461 1473 1455 1466 0 +0.81(+0.06%)
Dec 22, 2017 1468 1475 1458 1465 0 -0.77(-0.05%)
Dec 21, 2017 1472 1479 1463 1466 0 -1.86(-0.13%)
Dec 20, 2017 1475 1481 1463 1468 0 -2.10(-0.14%)
Dec 19, 2017 1478 1484 1464 1470 0 -9.77(-0.66%)
Dec 18, 2017 1488 1495 1474 1480 0 -0.02(-0.00%)
Dec 15, 2017 1475 1486 1459 1480 0 +13.41(+0.91%)
Dec 14, 2017 1470 1482 1463 1466 0 -2.72(-0.19%)
Dec 13, 2017 1472 1484 1464 1469 0 +0.16(+0.01%)
Dec 12, 2017 1469 1478 1453 1469 0 +7.96(+0.54%)
Dec 11, 2017 1458 1469 1453 1461 0 +2.41(+0.17%)
Dec 08, 2017 1459 1464 1450 1459 0 +8.19(+0.56%)
Dec 07, 2017 1435 1457 1431 1450 0 +15.89(+1.11%)
Dec 06, 2017 1422 1443 1416 1434 0 +11.56(+0.81%)
Dec 05, 2017 1421 1436 1398 1423 0 +9.55(+0.68%)
Dec 04, 2017 1454 1459 1409 1413 0 -34.24(-2.37%)
Dec 01, 2017 1458 1463 1431 1448 0 -11.62(-0.80%)
Nov 30, 2017 1443 1464 1434 1459 0 +23.90(+1.67%)
Nov 29, 2017 1473 1476 1409 1435 0 -35.03(-2.38%)
Nov 28, 2017 1462 1475 1458 1470 0 +11.71(+0.80%)
Nov 27, 2017 1458 1466 1453 1459 0 +2.43(+0.17%)
Nov 24, 2017 1449 1460 1444 1456 0 +12.02(+0.83%)
Nov 22, 2017 1452 1456 1439 1444 0 -7.68(-0.53%)
Nov 21, 2017 1439 1455 1435 1452 0 +17.81(+1.24%)
Nov 20, 2017 1434 1443 1428 1434 0 +2.81(+0.20%)
Nov 17, 2017 1435 1441 1424 1431 0 -9.24(-0.64%)
Nov 16, 2017 1433 1447 1430 1440 0 +12.62(+0.88%)
Nov 15, 2017 1436 1443 1422 1428 0 -15.31(-1.06%)
Nov 14, 2017 1433 1448 1429 1443 0 +5.19(+0.36%)
Nov 13, 2017 1434 1445 1430 1438 0 -2.08(-0.14%)
Nov 10, 2017 1437 1445 1430 1440 0 -1.15(-0.08%)
Nov 09, 2017 1438 1448 1423 1441 0 -5.38(-0.37%)
Nov 08, 2017 1441 1454 1431 1447 0 +3.39(+0.23%)
Nov 07, 2017 1449 1453 1434 1443 0 -4.17(-0.29%)
Nov 06, 2017 1441 1453 1437 1447 0 +5.95(+0.41%)
Nov 03, 2017 1435 1445 1426 1441 0 +8.90(+0.62%)
Nov 02, 2017 1430 1440 1419 1433 0 +0.69(+0.05%)
Nov 01, 2017 1439 1450 1423 1432 0 -1.32(-0.09%)
Oct 31, 2017 1437 1448 1414 1433 0 -0.41(-0.03%)
Oct 30, 2017 1441 1447 1424 1434 0 -1.74(-0.12%)
Oct 27, 2017 1431 1440 1417 1435 0 +7.14(+0.50%)
Oct 26, 2017 1430 1438 1421 1428 0 +6.66(+0.47%)
Oct 25, 2017 1425 1435 1408 1421 0 +3.58(+0.25%)
Oct 24, 2017 1417 1425 1409 1418 0 +3.35(+0.24%)
Oct 23, 2017 1419 1424 1410 1415 0 -0.67(-0.05%)
Oct 20, 2017 1417 1420 1406 1415 0 +6.25(+0.44%)
Oct 19, 2017 1410 1416 1405 1409 0 -7.92(-0.56%)
Oct 18, 2017 1416 1424 1411 1417 0 +2.29(+0.16%)
Oct 17, 2017 1420 1425 1409 1415 0 -4.66(-0.33%)
Oct 16, 2017 1427 1433 1407 1419 0 -5.04(-0.35%)
Oct 13, 2017 1424 1434 1420 1424 0 +4.28(+0.30%)
Oct 12, 2017 1422 1431 1415 1420 0 -4.19(-0.29%)
Oct 11, 2017 1416 1427 1413 1424 0 +10.53(+0.74%)
Oct 10, 2017 1415 1420 1406 1414 0 +5.86(+0.42%)
Oct 09, 2017 1402 1415 1398 1408 0 +5.44(+0.39%)
Oct 06, 2017 1399 1406 1392 1402 0 +2.63(+0.19%)
Oct 05, 2017 1393 1402 1387 1400 0 +10.18(+0.73%)
Oct 04, 2017 1393 1397 1381 1390 0 -3.09(-0.22%)
Oct 03, 2017 1388 1397 1383 1393 0 +6.31(+0.46%)
Oct 02, 2017 1385 1395 1379 1386 0 +5.39(+0.39%)
Sep 29, 2017 1376 1387 1372 1381 0 +7.16(+0.52%)
Sep 28, 2017 1368 1379 1362 1374 0 +3.44(+0.25%)
Sep 27, 2017 1364 1378 1359 1370 0 +11.91(+0.88%)
Sep 26, 2017 1363 1371 1353 1358 0 -1.02(-0.08%)
Sep 25, 2017 1383 1386 1353 1359 0 -24.20(-1.75%)
Sep 22, 2017 1378 1389 1375 1384 0 +4.42(+0.32%)
Sep 21, 2017 1377 1385 1370 1379 0 +0.34(+0.02%)
Sep 20, 2017 1380 1388 1370 1379 0 -0.50(-0.04%)
Sep 19, 2017 1377 1388 1372 1379 0 +5.31(+0.39%)
Sep 18, 2017 1376 1381 1366 1374 0 -0.90(-0.07%)
Sep 15, 2017 1379 1385 1365 1375 0 -4.09(-0.30%)
Sep 14, 2017 1372 1387 1367 1379 0 +2.64(+0.19%)
Sep 13, 2017 1387 1389 1370 1376 0 -12.23(-0.88%)
Sep 12, 2017 1389 1397 1380 1389 0 +3.67(+0.26%)
Sep 11, 2017 1371 1388 1366 1385 0 +27.20(+2.00%)
Sep 08, 2017 1354 1364 1349 1358 0 +0.64(+0.05%)
Sep 07, 2017 1352 1370 1346 1357 0 +16.38(+1.22%)
Sep 06, 2017 1341 1350 1336 1341 0 +2.83(+0.21%)
Sep 05, 2017 1343 1346 1329 1338 0 -9.09(-0.67%)
Sep 01, 2017 1352 1354 1342 1347 0 -0.11(-0.01%)
Aug 31, 2017 1347 1355 1338 1347 0 +4.13(+0.31%)
Aug 30, 2017 1341 1347 1336 1343 0 +2.16(+0.16%)
Aug 29, 2017 1333 1346 1329 1341 0 -1.07(-0.08%)
Aug 28, 2017 1341 1346 1334 1342 0 +5.05(+0.38%)
Aug 25, 2017 1341 1346 1333 1337 0 +0.65(+0.05%)
Aug 24, 2017 1340 1343 1329 1336 0 -1.03(-0.08%)
Aug 23, 2017 1340 1345 1332 1337 0 -7.66(-0.57%)
Aug 22, 2017 1335 1348 1331 1345 0 +13.48(+1.01%)
Aug 21, 2017 1324 1334 1320 1331 0 +7.94(+0.60%)
Aug 18, 2017 1320 1332 1315 1324 0 +2.34(+0.18%)
Aug 17, 2017 1336 1340 1320 1321 0 -16.43(-1.23%)
Aug 16, 2017 1334 1344 1328 1338 0 +9.28(+0.70%)
Aug 15, 2017 1328 1334 1321 1328 0 +3.38(+0.26%)
Aug 14, 2017 1313 1330 1309 1325 0 +21.56(+1.65%)
Aug 11, 2017 1298 1311 1295 1303 0 +6.03(+0.46%)
Aug 10, 2017 1313 1317 1295 1297 0 -20.34(-1.54%)
Aug 09, 2017 1315 1323 1309 1318 0 -4.38(-0.33%)
Aug 08, 2017 1326 1332 1316 1322 0 -4.94(-0.37%)
Aug 07, 2017 1323 1331 1317 1327 0 +3.56(+0.27%)
Aug 04, 2017 1326 1332 1317 1323 0 -1.77(-0.13%)
Aug 03, 2017 1328 1333 1317 1325 0 -4.71(-0.35%)
Aug 02, 2017 1331 1336 1318 1330 0 +0.69(+0.05%)
Aug 01, 2017 1322 1336 1315 1329 0 +17.15(+1.31%)
Jul 31, 2017 1315 1321 1306 1312 0 +0.52(+0.04%)
Jul 28, 2017 1313 1322 1302 1312 0 -3.78(-0.29%)
Jul 27, 2017 1333 1337 1300 1315 0 -13.03(-0.98%)
Jul 26, 2017 1320 1333 1315 1328 0 +9.21(+0.70%)
Jul 25, 2017 1323 1328 1312 1319 0 -0.32(-0.02%)
Jul 24, 2017 1313 1323 1306 1320 0 +6.14(+0.47%)
Jul 21, 2017 1309 1323 1304 1313 0 +13.30(+1.02%)
Jul 20, 2017 1304 1308 1295 1300 0 +0.99(+0.08%)
Jul 19, 2017 1294 1303 1290 1299 0 +6.39(+0.49%)
Jul 18, 2017 1285 1296 1281 1293 0 +5.82(+0.45%)
Jul 17, 2017 1289 1293 1280 1287 0 -0.35(-0.03%)
Jul 14, 2017 1278 1293 1276 1287 0 +11.21(+0.88%)
Jul 13, 2017 1280 1285 1271 1276 0 -1.04(-0.08%)
Jul 12, 2017 1272 1283 1267 1277 0 +12.96(+1.03%)
Jul 11, 2017 1257 1268 1252 1264 0 +7.33(+0.58%)
Jul 10, 2017 1251 1263 1246 1257 0 +6.18(+0.49%)
Jul 07, 2017 1243 1257 1239 1251 0 +12.22(+0.99%)
Jul 06, 2017 1243 1249 1235 1238 0 -11.63(-0.93%)
Jul 05, 2017 1246 1256 1242 1250 0 +7.28(+0.59%)
Jul 03, 2017 1254 1256 1241 1243 0 -4.35(-0.35%)
Jun 30, 2017 1251 1257 1244 1247 0 -2.20(-0.18%)
Jun 29, 2017 1270 1271 1242 1249 0 -23.78(-1.87%)
Jun 28, 2017 1262 1276 1253 1273 0 +16.79(+1.34%)
Jun 27, 2017 1263 1267 1253 1256 0 -8.41(-0.67%)
Jun 26, 2017 1273 1278 1261 1265 0 -4.81(-0.38%)
Jun 23, 2017 1259 1275 1253 1269 0 +12.14(+0.97%)
Jun 22, 2017 1257 1264 1249 1257 0 -0.32(-0.03%)
Jun 21, 2017 1260 1264 1250 1258 0 +0.90(+0.07%)
Jun 20, 2017 1262 1268 1254 1257 0 -6.89(-0.55%)
Jun 19, 2017 1261 1267 1253 1264 0 +10.22(+0.82%)
Jun 16, 2017 1252 1259 1243 1253 0 +0.69(+0.06%)
Jun 15, 2017 1248 1257 1237 1253 0 -5.44(-0.43%)
Jun 14, 2017 1261 1268 1252 1258 0 +0.75(+0.06%)
Jun 13, 2017 1247 1263 1244 1257 0 +14.86(+1.20%)
Jun 12, 2017 1244 1252 1230 1243 0 -9.63(-0.77%)
Jun 09, 2017 1268 1272 1240 1252 0 -14.70(-1.16%)
Jun 08, 2017 1266 1272 1256 1267 0 -1.25(-0.10%)
Jun 07, 2017 1269 1274 1263 1268 0 +1.32(+0.10%)
Jun 06, 2017 1270 1277 1262 1267 0 -7.01(-0.55%)
Jun 05, 2017 1275 1280 1269 1274 0 +0.51(+0.04%)
Jun 02, 2017 1264 1277 1261 1273 0 +10.09(+0.80%)
Jun 01, 2017 1257 1265 1248 1263 0 +7.66(+0.61%)
May 31, 2017 1252 1260 1242 1256 0 +7.35(+0.59%)
May 30, 2017 1247 1253 1241 1248 0 -0.85(-0.07%)
May 26, 2017 1254 1257 1245 1249 0 -4.93(-0.39%)
May 25, 2017 1250 1260 1246 1254 0 +8.34(+0.67%)
May 24, 2017 1235 1248 1233 1246 0 +11.86(+0.96%)
May 23, 2017 1233 1240 1227 1234 0 +3.78(+0.31%)
May 22, 2017 1220 1235 1217 1230 0 +11.74(+0.96%)
May 19, 2017 1213 1224 1208 1218 0 +10.84(+0.90%)
May 18, 2017 1201 1217 1197 1207 0 +0.55(+0.05%)
May 17, 2017 1218 1222 1205 1207 0 -19.51(-1.59%)
May 16, 2017 1228 1233 1220 1226 0 -0.70(-0.06%)
May 15, 2017 1219 1231 1217 1227 0 +10.04(+0.82%)
May 12, 2017 1213 1221 1208 1217 0 +3.23(+0.27%)
May 11, 2017 1213 1218 1205 1214 0 -1.31(-0.11%)
May 10, 2017 1208 1218 1205 1215 0 +4.27(+0.35%)
May 09, 2017 1210 1216 1205 1211 0 +1.05(+0.09%)
May 08, 2017 1214 1218 1204 1210 0 -4.12(-0.34%)
May 05, 2017 1216 1222 1203 1214 0 +3.38(+0.28%)
May 04, 2017 1211 1217 1202 1211 0 +4.07(+0.34%)
May 03, 2017 1208 1213 1197 1206 0 -4.46(-0.37%)
May 02, 2017 1206 1220 1200 1211 0 +11.28(+0.94%)
May 01, 2017 1200 1208 1194 1200 0 -0.17(-0.01%)
Apr 28, 2017 1203 1209 1194 1200 0 -4.65(-0.39%)
Apr 27, 2017 1202 1211 1195 1204 0 +6.23(+0.52%)
Apr 26, 2017 1197 1205 1192 1198 0 +0.79(+0.07%)
Apr 25, 2017 1197 1203 1191 1197 0 +4.25(+0.36%)
Apr 24, 2017 1194 1199 1184 1193 0 +12.29(+1.04%)
Apr 21, 2017 1190 1195 1177 1181 0 -1.22(-0.10%)
Apr 20, 2017 1170 1187 1166 1182 0 +15.78(+1.35%)
Apr 19, 2017 1168 1175 1163 1166 0 +1.18(+0.10%)
Apr 18, 2017 1162 1169 1158 1165 0 +0.05(+0.00%)
Apr 17, 2017 1155 1166 1152 1165 0 +13.60(+1.18%)
Apr 13, 2017 1152 1163 1148 1152 0 -2.52(-0.22%)
Apr 12, 2017 1156 1163 1149 1154 0 -3.53(-0.30%)
Apr 11, 2017 1154 1160 1147 1158 0 +0.22(+0.02%)
Apr 10, 2017 1156 1164 1153 1157 0 +0.98(+0.08%)
Apr 07, 2017 1157 1163 1151 1156 0 -1.91(-0.16%)
Apr 06, 2017 1156 1162 1151 1158 0 +2.47(+0.21%)
Apr 05, 2017 1159 1171 1154 1156 0 -0.02(-0.00%)
Apr 04, 2017 1158 1164 1152 1156 0 -5.03(-0.43%)
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.