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, 2015 1003 1007 990.22 994.40 0 -5.96(-0.60%)
Jul 30, 2015 985.84 1007 977.74 1000 0 +13.10(+1.33%)
Jul 29, 2015 967.39 996.61 959.73 987.26 0 +18.54(+1.91%)
Jul 28, 2015 964.71 973.02 957.18 968.72 0 +9.59(+1.00%)
Jul 27, 2015 965.10 971.11 954.26 959.14 0 -10.59(-1.09%)
Jul 24, 2015 980.03 985.16 964.54 969.73 0 +4.99(+0.52%)
Jul 23, 2015 975.86 980.23 959.54 964.73 0 -9.84(-1.01%)
Jul 22, 2015 969.86 979.65 966.95 974.58 0 +1.46(+0.15%)
Jul 21, 2015 979.46 984.11 968.07 973.12 0 -6.49(-0.66%)
Jul 20, 2015 975.09 985.93 970.28 979.61 0 +7.53(+0.77%)
Jul 17, 2015 971.91 977.49 961.61 972.08 0 -0.83(-0.09%)
Jul 16, 2015 969.55 976.54 965.12 972.91 0 +8.73(+0.91%)
Jul 15, 2015 966.32 969.40 958.26 964.18 0 -1.33(-0.14%)
Jul 14, 2015 965.48 970.65 959.24 965.51 0 +1.31(+0.14%)
Jul 13, 2015 962.79 968.32 957.60 964.20 0 +7.39(+0.77%)
Jul 10, 2015 951.76 960.62 947.91 956.81 0 +16.54(+1.76%)
Jul 09, 2015 947.71 952.36 937.57 940.27 0 +4.52(+0.48%)
Jul 08, 2015 941.07 946.23 932.62 935.75 0 -14.12(-1.49%)
Jul 07, 2015 951.40 955.09 933.26 949.87 0 -1.30(-0.14%)
Jul 06, 2015 943.01 954.73 939.53 951.18 0 -0.29(-0.03%)
Jul 02, 2015 951.47 951.47 951.47 951.47 0 -2.42(-0.25%)
Jul 01, 2015 953.45 959.93 946.79 953.89 0 +9.10(+0.96%)
Jun 30, 2015 947.37 952.68 938.63 944.79 0 +4.22(+0.45%)
Jun 29, 2015 953.89 959.17 938.86 940.57 0 -21.68(-2.25%)
Jun 26, 2015 963.68 967.88 955.20 962.25 0 -0.62(-0.06%)
Jun 25, 2015 969.81 972.56 958.00 962.87 0 -3.47(-0.36%)
Jun 24, 2015 969.02 975.29 963.55 966.34 0 -6.89(-0.71%)
Jun 23, 2015 972.52 977.67 967.00 973.23 0 +2.21(+0.23%)
Jun 22, 2015 971.37 977.58 966.32 971.01 0 +6.09(+0.63%)
Jun 19, 2015 969.71 973.95 960.02 964.92 0 -6.24(-0.64%)
Jun 18, 2015 961.40 974.83 958.94 971.16 0 +12.01(+1.25%)
Jun 17, 2015 960.45 965.65 953.75 959.15 0 +0.85(+0.09%)
Jun 16, 2015 951.04 962.14 948.06 958.30 0 +6.77(+0.71%)
Jun 15, 2015 950.27 956.24 940.70 951.53 0 -6.67(-0.70%)
Jun 12, 2015 959.50 964.54 952.42 958.21 0 -5.72(-0.59%)
Jun 11, 2015 963.25 970.35 957.34 963.93 0 +2.46(+0.26%)
Jun 10, 2015 950.04 965.27 947.45 961.47 0 +16.47(+1.74%)
Jun 09, 2015 943.43 949.29 936.62 945.00 0 +0.33(+0.04%)
Jun 08, 2015 951.35 954.96 942.08 944.67 0 -8.06(-0.85%)
Jun 05, 2015 949.82 955.99 942.62 952.73 0 +2.37(+0.25%)
Jun 04, 2015 953.82 961.67 946.88 950.36 0 -10.11(-1.05%)
Jun 03, 2015 957.89 966.16 953.43 960.46 0 +4.40(+0.46%)
Jun 02, 2015 950.79 961.23 944.53 956.06 0 +1.91(+0.20%)
Jun 01, 2015 954.63 959.74 944.11 954.15 0 +2.60(+0.27%)
May 29, 2015 957.80 960.37 947.50 951.54 0 -7.80(-0.81%)
May 28, 2015 956.81 962.22 950.45 959.35 0 +1.66(+0.17%)
May 27, 2015 951.21 960.69 946.81 957.68 0 +8.05(+0.85%)
May 26, 2015 956.72 959.62 944.44 949.64 0 -10.12(-1.05%)
May 22, 2015 959.76 959.76 959.76 959.76 0 -2.44(-0.25%)
May 21, 2015 962.81 968.49 958.42 962.20 0 -2.26(-0.23%)
May 20, 2015 969.26 972.15 958.92 964.47 0 -2.74(-0.28%)
May 19, 2015 965.68 971.85 960.46 967.21 0 +3.53(+0.37%)
May 18, 2015 959.01 966.47 951.79 963.67 0 +2.75(+0.29%)
May 15, 2015 962.88 970.29 956.14 960.92 0 -2.01(-0.21%)
May 14, 2015 953.89 964.71 950.35 962.93 0 +14.06(+1.48%)
May 13, 2015 950.31 955.29 942.30 948.87 0 +1.05(+0.11%)
May 12, 2015 945.95 953.87 938.22 947.82 0 -4.03(-0.42%)
May 11, 2015 954.74 962.67 948.31 951.84 0 -3.86(-0.40%)
May 08, 2015 951.85 966.20 944.70 955.70 0 +12.54(+1.33%)
May 07, 2015 934.97 948.69 929.80 943.16 0 +7.73(+0.83%)
May 06, 2015 940.47 945.86 928.14 935.43 0 -1.52(-0.16%)
May 05, 2015 942.12 948.79 932.13 936.95 0 -6.01(-0.64%)
May 04, 2015 943.89 950.97 937.67 942.96 0 +1.88(+0.20%)
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.