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 30, 2012 1644 1648 1616 1624 0 -14.34(-0.88%)
Mar 29, 2012 1632 1645 1618 1638 0 -4.59(-0.28%)
Mar 28, 2012 1655 1662 1629 1643 0 -11.56(-0.70%)
Mar 27, 2012 1666 1672 1650 1654 0 -12.33(-0.74%)
Mar 26, 2012 1650 1675 1636 1666 0 +28.16(+1.72%)
Mar 23, 2012 1624 1645 1615 1638 0 +14.44(+0.89%)
Mar 22, 2012 1620 1635 1608 1624 0 -5.33(-0.33%)
Mar 21, 2012 1627 1644 1616 1629 0 +4.73(+0.29%)
Mar 20, 2012 1633 1642 1611 1624 0 -17.98(-1.09%)
Mar 19, 2012 1626 1656 1618 1642 0 +13.38(+0.82%)
Mar 16, 2012 1630 1640 1618 1629 0 +0.46(+0.03%)
Mar 15, 2012 1621 1637 1611 1629 0 +9.32(+0.58%)
Mar 14, 2012 1628 1640 1609 1619 0 -12.33(-0.76%)
Mar 13, 2012 1621 1634 1605 1632 0 +18.07(+1.12%)
Mar 12, 2012 1612 1628 1602 1614 0 -0.82(-0.05%)
Mar 09, 2012 1610 1627 1600 1614 0 +6.05(+0.38%)
Mar 08, 2012 1596 1615 1587 1608 0 +23.39(+1.48%)
Mar 07, 2012 1580 1595 1571 1585 0 +13.25(+0.84%)
Mar 06, 2012 1581 1590 1560 1572 0 -27.16(-1.70%)
Mar 05, 2012 1594 1609 1585 1599 0 +3.78(+0.24%)
Mar 02, 2012 1607 1619 1587 1595 0 -17.74(-1.10%)
Mar 01, 2012 1617 1627 1599 1613 0 +4.74(+0.29%)
Feb 29, 2012 1628 1642 1600 1608 0 -18.42(-1.13%)
Feb 28, 2012 1621 1638 1607 1626 0 +4.84(+0.30%)
Feb 27, 2012 1605 1630 1594 1622 0 +6.02(+0.37%)
Feb 24, 2012 1602 1625 1592 1616 0 +15.44(+0.96%)
Feb 23, 2012 1590 1607 1578 1600 0 +10.03(+0.63%)
Feb 22, 2012 1569 1602 1561 1590 0 +17.07(+1.09%)
Feb 21, 2012 1572 1591 1558 1573 0 +2.59(+0.16%)
Feb 17, 2012 1570 1570 1570 0 +2.24(+0.14%)
Feb 16, 2012 1563 1584 1546 1568 0 +6.20(+0.40%)
Feb 15, 2012 1576 1588 1554 1562 0 -4.63(-0.30%)
Feb 14, 2012 1551 1574 1540 1567 0 +11.59(+0.75%)
Feb 13, 2012 1559 1572 1541 1555 0 +6.41(+0.41%)
Feb 10, 2012 1541 1560 1528 1549 0 -5.57(-0.36%)
Feb 09, 2012 1560 1575 1544 1554 0 +16.73(+1.09%)
Feb 08, 2012 1529 1545 1517 1538 0 +14.09(+0.92%)
Feb 07, 2012 1524 1534 1508 1523 0 -2.62(-0.17%)
Feb 06, 2012 1525 1537 1511 1526 0 +1.34(+0.09%)
Feb 03, 2012 1510 1535 1505 1525 0 +26.18(+1.75%)
Feb 02, 2012 1479 1515 1469 1499 0 +33.95(+2.32%)
Feb 01, 2012 1455 1474 1445 1465 0 +18.65(+1.29%)
Jan 31, 2012 1453 1460 1433 1446 0 +3.17(+0.22%)
Jan 30, 2012 1438 1451 1428 1443 0 -6.51(-0.45%)
Jan 27, 2012 1443 1460 1432 1449 0 +1.55(+0.11%)
Jan 26, 2012 1456 1472 1437 1448 0 -5.92(-0.41%)
Jan 25, 2012 1444 1462 1432 1454 0 +8.03(+0.56%)
Jan 24, 2012 1429 1455 1423 1446 0 +8.71(+0.61%)
Jan 23, 2012 1443 1454 1424 1437 0 -5.32(-0.37%)
Jan 20, 2012 1455 1463 1429 1442 0 -15.90(-1.09%)
Jan 19, 2012 1463 1474 1445 1458 0 +2.94(+0.20%)
Jan 18, 2012 1437 1463 1429 1455 0 +17.58(+1.22%)
Jan 17, 2012 1435 1456 1421 1438 0 +11.58(+0.81%)
Jan 13, 2012 1426 1426 1426 0 -11.55(-0.80%)
Jan 12, 2012 1425 1445 1416 1438 0 +14.64(+1.03%)
Jan 11, 2012 1419 1433 1410 1423 0 -8.83(-0.62%)
Jan 10, 2012 1431 1443 1418 1432 0 +14.06(+0.99%)
Jan 09, 2012 1421 1431 1400 1418 0 +3.07(+0.22%)
Jan 06, 2012 1428 1440 1403 1415 0 -15.95(-1.11%)
Jan 05, 2012 1422 1439 1407 1431 0 +0.80(+0.06%)
Jan 04, 2012 1439 1451 1414 1430 0 -12.30(-0.85%)
Dec 30, 2011 1451 1461 1437 1442 0 -11.89(-0.82%)
Dec 29, 2011 1436 1458 1431 1454 0 +22.37(+1.56%)
Dec 28, 2011 1449 1452 1426 1432 0 -13.27(-0.92%)
Dec 27, 2011 1447 1462 1437 1445 0 -4.29(-0.30%)
Dec 23, 2011 1449 1449 1449 0 +20.27(+1.42%)
Dec 21, 2011 1429 1438 1404 1429 0 -0.94(-0.07%)
Dec 20, 2011 1405 1436 1397 1430 0 +45.15(+3.26%)
Dec 19, 2011 1398 1416 1376 1385 0 -9.90(-0.71%)
Dec 16, 2011 1395 1414 1380 1395 0 +8.22(+0.59%)
Dec 15, 2011 1407 1412 1377 1386 0 -3.11(-0.22%)
Dec 14, 2011 1394 1405 1377 1389 0 -12.51(-0.89%)
Dec 13, 2011 1426 1435 1393 1402 0 -14.61(-1.03%)
Dec 12, 2011 1418 1428 1400 1417 0 -15.88(-1.11%)
Dec 09, 2011 1407 1440 1401 1432 0 +31.33(+2.24%)
Dec 08, 2011 1421 1436 1398 1401 0 -28.48(-1.99%)
Dec 07, 2011 1416 1437 1399 1430 0 +8.71(+0.61%)
Dec 06, 2011 1426 1436 1411 1421 0 -5.68(-0.40%)
Dec 05, 2011 1444 1453 1410 1427 0 +1.98(+0.14%)
Dec 02, 2011 1442 1452 1418 1425 0 -4.27(-0.30%)
Dec 01, 2011 1417 1444 1406 1429 0 +4.41(+0.31%)
Nov 30, 2011 1403 1428 1391 1424 0 +62.11(+4.56%)
Nov 29, 2011 1370 1378 1350 1362 0 -6.61(-0.48%)
Nov 28, 2011 1353 1376 1343 1369 0 +52.13(+3.96%)
Nov 25, 2011 1315 1337 1309 1317 0 -5.11(-0.39%)
Nov 23, 2011 1322 1322 1322 0 -26.90(-1.99%)
Nov 22, 2011 1350 1368 1340 1349 0 -2.62(-0.19%)
Nov 21, 2011 1352 1368 1334 1351 0 -22.09(-1.61%)
Nov 18, 2011 1382 1390 1361 1374 0 -2.95(-0.21%)
Nov 17, 2011 1398 1409 1366 1376 0 -20.63(-1.48%)
Nov 16, 2011 1414 1428 1393 1397 0 -31.65(-2.22%)
Nov 15, 2011 1413 1438 1406 1429 0 +12.11(+0.85%)
Nov 14, 2011 1426 1441 1408 1417 0 -17.90(-1.25%)
Nov 11, 2011 1417 1441 1412 1435 0 +30.85(+2.20%)
Nov 10, 2011 1413 1420 1388 1404 0 +9.21(+0.66%)
Nov 09, 2011 1406 1424 1388 1395 0 -46.06(-3.20%)
Nov 08, 2011 1428 1447 1413 1441 0 +17.99(+1.26%)
Nov 07, 2011 1409 1431 1393 1423 0 +11.67(+0.83%)
Nov 04, 2011 1406 1429 1392 1411 0 -8.03(-0.57%)
Nov 03, 2011 1386 1427 1368 1419 0 +42.55(+3.09%)
Nov 02, 2011 1383 1406 1357 1376 0 +34.71(+2.59%)
Nov 01, 2011 1344 1377 1328 1342 0 -52.73(-3.78%)
Oct 31, 2011 1403 1428 1389 1394 0 -27.16(-1.91%)
Oct 28, 2011 1409 1435 1398 1422 0 -1.24(-0.09%)
Oct 27, 2011 1388 1433 1371 1423 0 +57.08(+4.18%)
Oct 26, 2011 1363 1379 1334 1366 0 +18.42(+1.37%)
Oct 25, 2011 1378 1388 1343 1347 0 -43.49(-3.13%)
Oct 24, 2011 1362 1396 1362 1391 0 +26.56(+1.95%)
Oct 21, 2011 1354 1372 1340 1364 0 +27.55(+2.06%)
Oct 20, 2011 1331 1347 1314 1337 0 +11.94(+0.90%)
Oct 19, 2011 1366 1374 1320 1325 0 -40.07(-2.94%)
Oct 18, 2011 1336 1375 1321 1365 0 +27.30(+2.04%)
Oct 17, 2011 1360 1372 1332 1338 0 -34.59(-2.52%)
Oct 14, 2011 1366 1382 1355 1372 0 +19.85(+1.47%)
Oct 13, 2011 1338 1363 1325 1352 0 +6.76(+0.50%)
Oct 12, 2011 1347 1367 1332 1346 0 +12.30(+0.92%)
Oct 11, 2011 1315 1344 1307 1333 0 +8.06(+0.61%)
Oct 10, 2011 1302 1328 1294 1325 0 +44.66(+3.49%)
Oct 07, 2011 1303 1311 1271 1280 0 -17.12(-1.32%)
Oct 06, 2011 1284 1302 1271 1298 0 +24.12(+1.89%)
Oct 05, 2011 1260 1283 1237 1273 0 +15.37(+1.22%)
Oct 04, 2011 1220 1263 1197 1258 0 +23.89(+1.94%)
Oct 03, 2011 1274 1288 1232 1234 0 -37.41(-2.94%)
Sep 30, 2011 1288 1304 1263 1272 0 -35.42(-2.71%)
Sep 29, 2011 1324 1332 1277 1307 0 +6.36(+0.49%)
Sep 28, 2011 1335 1345 1297 1301 0 -32.80(-2.46%)
Sep 27, 2011 1341 1361 1320 1333 0 +11.12(+0.84%)
Sep 26, 2011 1321 1339 1286 1322 0 +11.25(+0.86%)
Sep 23, 2011 1290 1323 1281 1311 0 +17.90(+1.38%)
Sep 22, 2011 1298 1320 1266 1293 0 -42.02(-3.15%)
Sep 21, 2011 1373 1390 1334 1335 0 -39.07(-2.84%)
Sep 20, 2011 1369 1409 1358 1374 0 +10.13(+0.74%)
Sep 19, 2011 1354 1379 1340 1364 0 -14.68(-1.06%)
Sep 16, 2011 1382 1394 1359 1379 0 +1.33(+0.10%)
Sep 15, 2011 1365 1384 1339 1378 0 +22.79(+1.68%)
Sep 14, 2011 1335 1368 1316 1355 0 +26.39(+1.99%)
Sep 13, 2011 1312 1334 1301 1328 0 +17.93(+1.37%)
Sep 12, 2011 1286 1316 1275 1310 0 +6.94(+0.53%)
Sep 09, 2011 1331 1344 1296 1303 0 -39.62(-2.95%)
Sep 08, 2011 1348 1370 1336 1343 0 -14.68(-1.08%)
Sep 07, 2011 1327 1360 1321 1358 0 +49.16(+3.76%)
Sep 06, 2011 1281 1315 1268 1309 0 -8.94(-0.68%)
Sep 02, 2011 1318 1318 1318 0 -38.41(-2.83%)
Sep 01, 2011 1368 1386 1349 1356 0 -11.78(-0.86%)
Aug 31, 2011 1373 1387 1351 1368 0 +4.23(+0.31%)
Aug 30, 2011 1351 1374 1336 1364 0 +7.76(+0.57%)
Aug 29, 2011 1346 1369 1330 1356 0 +27.55(+2.07%)
Aug 26, 2011 1295 1333 1276 1328 0 +23.35(+1.79%)
Aug 25, 2011 1338 1346 1298 1305 0 -27.43(-2.06%)
Aug 24, 2011 1313 1343 1301 1332 0 +15.93(+1.21%)
Aug 23, 2011 1263 1318 1253 1316 0 +59.53(+4.74%)
Aug 22, 2011 1276 1282 1245 1257 0 +8.80(+0.71%)
Aug 19, 2011 1247 1287 1241 1248 0 -17.02(-1.35%)
Aug 18, 2011 1294 1306 1254 1265 0 -77.27(-5.76%)
Aug 17, 2011 1365 1375 1331 1342 0 -26.59(-1.94%)
Aug 16, 2011 1367 1384 1349 1369 0 -12.41(-0.90%)
Aug 15, 2011 1366 1389 1352 1381 0 +27.42(+2.03%)
Aug 12, 2011 1360 1376 1331 1354 0 +2.55(+0.19%)
Aug 11, 2011 1289 1367 1278 1351 0 +75.57(+5.92%)
Aug 10, 2011 1304 1328 1267 1276 0 -56.44(-4.24%)
Aug 09, 2011 1301 1338 1230 1332 0 +75.93(+6.04%)
Aug 08, 2011 1314 1343 1249 1256 0 -103.14(-7.59%)
Aug 05, 2011 1380 1394 1318 1359 0 -7.84(-0.57%)
Aug 04, 2011 1409 1418 1363 1367 0 -68.71(-4.78%)
Aug 03, 2011 1385 1449 1378 1436 0 +46.42(+3.34%)
Aug 02, 2011 1400 1438 1388 1390 0 -34.11(-2.40%)
Aug 01, 2011 1431 1456 1410 1424 0 -4.86(-0.34%)
Jul 29, 2011 1411 1446 1406 1429 0 -13.34(-0.93%)
Jul 28, 2011 1426 1467 1427 1442 0 +7.20(+0.50%)
Jul 27, 2011 1441 1467 1428 1435 0 -30.81(-2.10%)
Jul 26, 2011 1461 1488 1459 1465 0 -12.24(-0.83%)
Jul 25, 2011 1453 1494 1460 1478 0 -4.85(-0.33%)
Jul 22, 2011 1465 1488 1474 1483 0 +0.10(+0.01%)
Jul 21, 2011 1477 1500 1467 1482 0 +11.83(+0.80%)
Jul 20, 2011 1466 1486 1459 1471 0 -2.04(-0.14%)
Jul 19, 2011 1442 1478 1452 1473 0 +24.26(+1.67%)
Jul 18, 2011 1443 1467 1439 1448 0 -17.02(-1.16%)
Jul 15, 2011 1448 1475 1450 1465 0 +5.54(+0.38%)
Jul 14, 2011 1473 1489 1455 1460 0 -13.25(-0.90%)
Jul 13, 2011 1472 1493 1465 1473 0 +8.02(+0.55%)
Jul 12, 2011 1469 1484 1459 1465 0 -6.53(-0.44%)
Jul 11, 2011 1485 1495 1466 1472 0 -30.90(-2.06%)
Jul 08, 2011 1496 1511 1487 1503 0 -10.60(-0.70%)
Jul 07, 2011 1498 1526 1492 1513 0 +21.48(+1.44%)
Jul 06, 2011 1487 1504 1475 1492 0 -0.10(-0.01%)
Jul 05, 2011 1483 1502 1473 1492 0 +1.41(+0.09%)
Jul 01, 2011 1490 1490 1490 0 +35.23(+2.42%)
Jun 30, 2011 1455 1478 1442 1455 0 -5.43(-0.37%)
Jun 29, 2011 1393 1469 1380 1461 0 +73.28(+5.28%)
Jun 28, 2011 1376 1394 1370 1387 0 +15.90(+1.16%)
Jun 27, 2011 1358 1379 1352 1371 0 +10.46(+0.77%)
Jun 24, 2011 1374 1381 1352 1361 0 -14.05(-1.02%)
Jun 23, 2011 1361 1380 1349 1375 0 +0.21(+0.02%)
Jun 22, 2011 1380 1396 1371 1375 0 -10.61(-0.77%)
Jun 21, 2011 1374 1393 1366 1385 0 +19.91(+1.46%)
Jun 20, 2011 1364 1370 1358 1365 0 +5.55(+0.41%)
Jun 17, 2011 1369 1380 1353 1360 0 -1.52(-0.11%)
Jun 16, 2011 1361 1375 1348 1361 0 -0.51(-0.04%)
Jun 15, 2011 1371 1384 1357 1362 0 -21.14(-1.53%)
Jun 14, 2011 1368 1390 1363 1383 0 +24.43(+1.80%)
Jun 13, 2011 1360 1372 1350 1359 0 -0.19(-0.01%)
Jun 10, 2011 1374 1383 1352 1359 0 -23.04(-1.67%)
Jun 09, 2011 1373 1389 1366 1382 0 +7.81(+0.57%)
Jun 08, 2011 1388 1395 1351 1374 0 -24.06(-1.72%)
Jun 07, 2011 1395 1413 1386 1398 0 +9.82(+0.71%)
Jun 06, 2011 1404 1414 1383 1388 0 -18.11(-1.29%)
Jun 03, 2011 1411 1426 1397 1406 0 +2.80(+0.20%)
May 24, 2011 1408 1417 1393 1404 0 -0.89(-0.06%)
May 23, 2011 1410 1420 1397 1405 0 -23.69(-1.66%)
May 20, 2011 1443 1451 1423 1428 0 -18.67(-1.29%)
May 19, 2011 1448 1456 1434 1447 0 +2.34(+0.16%)
May 18, 2011 1438 1451 1427 1445 0 +3.79(+0.26%)
May 17, 2011 1434 1449 1424 1441 0 +1.98(+0.14%)
May 16, 2011 1441 1462 1429 1439 0 -7.88(-0.54%)
May 13, 2011 1458 1464 1440 1447 0 -12.06(-0.83%)
May 12, 2011 1442 1464 1435 1459 0 +10.43(+0.72%)
May 11, 2011 1460 1468 1438 1448 0 -13.79(-0.94%)
May 10, 2011 1454 1469 1446 1462 0 +9.90(+0.68%)
May 09, 2011 1439 1457 1430 1452 0 +12.42(+0.86%)
May 06, 2011 1443 1459 1428 1440 0 +5.72(+0.40%)
May 05, 2011 1439 1455 1420 1434 0 -16.55(-1.14%)
May 04, 2011 1452 1465 1433 1451 0 -6.40(-0.44%)
May 03, 2011 1459 1475 1442 1457 0 +2.94(+0.20%)
May 02, 2011 1454 1460 1449 1454 0 -2.59(-0.18%)
Apr 29, 2011 1446 1464 1410 1457 0 +10.12(+0.70%)
Apr 28, 2011 1453 1463 1435 1447 0 -11.48(-0.79%)
Apr 27, 2011 1454 1464 1436 1458 0 +4.17(+0.29%)
Apr 26, 2011 1442 1464 1435 1454 0 +14.25(+0.99%)
Apr 25, 2011 1443 1450 1430 1440 0 -3.89(-0.27%)
Apr 21, 2011 1444 1453 1429 1443 0 +2.95(+0.20%)
Apr 20, 2011 1441 1457 1428 1441 0 +14.69(+1.03%)
Apr 19, 2011 1420 1438 1408 1426 0 +8.99(+0.63%)
Apr 18, 2011 1418 1428 1403 1417 0 -14.93(-1.04%)
Apr 15, 2011 1426 1439 1414 1432 0 +3.81(+0.27%)
Apr 14, 2011 1421 1437 1412 1428 0 -1.02(-0.07%)
Apr 13, 2011 1425 1440 1415 1429 0 +11.00(+0.78%)
Apr 12, 2011 1419 1434 1410 1418 0 -13.96(-0.97%)
Apr 11, 2011 1428 1442 1420 1432 0 +3.40(+0.24%)
Apr 08, 2011 1440 1449 1421 1429 0 -4.97(-0.35%)
Apr 07, 2011 1438 1446 1424 1434 0 -3.75(-0.26%)
Apr 06, 2011 1431 1443 1419 1437 0 +10.51(+0.74%)
Apr 05, 2011 1416 1436 1409 1427 0 +7.62(+0.54%)
Apr 04, 2011 1411 1429 1401 1419 0 +10.44(+0.74%)
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.