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 (%)
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%)
Jul 02, 2012 1649 1672 1630 1665 0 +26.75(+1.63%)
Jun 30, 2012 1628 1644 1612 1638 0 -0.02(-0.00%)
Jun 29, 2012 1628 1645 1612 1638 0 +36.74(+2.29%)
Jun 28, 2012 1607 1622 1574 1601 0 -14.62(-0.90%)
Jun 27, 2012 1607 1628 1599 1616 0 +11.48(+0.72%)
Jun 26, 2012 1591 1614 1583 1604 0 +16.30(+1.03%)
Jun 25, 2012 1603 1611 1582 1588 0 -31.01(-1.92%)
Jun 22, 2012 1588 1625 1577 1619 0 +39.76(+2.52%)
Jun 21, 2012 1617 1625 1576 1579 0 -36.77(-2.28%)
Jun 20, 2012 1609 1625 1595 1616 0 +5.16(+0.32%)
Jun 19, 2012 1605 1621 1597 1611 0 +14.89(+0.93%)
Jun 18, 2012 1579 1605 1569 1596 0 +9.52(+0.60%)
Jun 15, 2012 1572 1593 1563 1587 0 +22.85(+1.46%)
Jun 14, 2012 1548 1573 1536 1564 0 +18.68(+1.21%)
Jun 13, 2012 1557 1574 1537 1545 0 -22.61(-1.44%)
Jun 12, 2012 1559 1574 1545 1568 0 +12.08(+0.78%)
Jun 11, 2012 1582 1588 1553 1556 0 -14.58(-0.93%)
Jun 08, 2012 1558 1575 1548 1570 0 +4.20(+0.27%)
Jun 07, 2012 1589 1595 1561 1566 0 -4.30(-0.27%)
Jun 06, 2012 1547 1573 1541 1570 0 +40.80(+2.67%)
Jun 05, 2012 1509 1538 1503 1529 0 +16.22(+1.07%)
Jun 04, 2012 1492 1523 1482 1513 0 +17.27(+1.15%)
Jun 02, 2012 1515 1525 1489 1496 0 +0.00(+0.00%)
Jun 01, 2012 1515 1525 1489 1496 0 -43.55(-2.83%)
May 31, 2012 1558 1567 1522 1539 0 -17.39(-1.12%)
May 30, 2012 1566 1578 1550 1557 0 -26.36(-1.66%)
May 29, 2012 1583 1597 1567 1583 0 +12.92(+0.82%)
May 25, 2012 1570 1570 1570 0 -9.58(-0.61%)
May 24, 2012 1580 1600 1562 1580 0 +6.51(+0.41%)
May 23, 2012 1551 1577 1537 1573 0 +11.92(+0.76%)
May 22, 2012 1553 1580 1542 1561 0 +8.94(+0.58%)
May 21, 2012 1518 1556 1508 1553 0 +40.33(+2.67%)
May 18, 2012 1533 1546 1507 1512 0 -17.22(-1.13%)
May 17, 2012 1565 1575 1527 1529 0 -33.89(-2.17%)
May 16, 2012 1575 1589 1555 1563 0 -3.85(-0.25%)
May 15, 2012 1567 1587 1558 1567 0 -1.28(-0.08%)
May 14, 2012 1573 1589 1560 1568 0 -20.87(-1.31%)
May 11, 2012 1582 1607 1576 1589 0 -2.76(-0.17%)
May 10, 2012 1599 1612 1580 1592 0 +3.65(+0.23%)
May 09, 2012 1588 1612 1573 1588 0 -18.13(-1.13%)
May 08, 2012 1606 1621 1578 1607 0 -7.60(-0.47%)
May 07, 2012 1604 1629 1597 1614 0 -0.78(-0.05%)
May 04, 2012 1616 1634 1595 1615 0 -10.68(-0.66%)
May 03, 2012 1664 1673 1612 1626 0 -37.41(-2.25%)
May 02, 2012 1652 1680 1635 1663 0 -8.75(-0.52%)
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.