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, 2018 1771 1787 1751 1766 0 +1.99(+0.11%)
Jul 30, 2018 1805 1810 1750 1764 0 -43.55(-2.41%)
Jul 27, 2018 1852 1855 1791 1807 0 -29.79(-1.62%)
Jul 26, 2018 1841 1856 1811 1837 0 -20.05(-1.08%)
Jul 25, 2018 1837 1862 1820 1857 0 +34.16(+1.87%)
Jul 24, 2018 1832 1842 1812 1823 0 -1.19(-0.07%)
Jul 23, 2018 1823 1834 1811 1824 0 -0.33(-0.02%)
Jul 20, 2018 1821 1833 1813 1825 0 +8.58(+0.47%)
Jul 19, 2018 1825 1830 1808 1816 0 -9.24(-0.51%)
Jul 18, 2018 1814 1831 1805 1825 0 +11.78(+0.65%)
Jul 17, 2018 1793 1818 1783 1814 0 +14.96(+0.83%)
Jul 16, 2018 1809 1815 1792 1799 0 -11.13(-0.62%)
Jul 13, 2018 1814 1821 1790 1810 0 -6.68(-0.37%)
Jul 12, 2018 1807 1823 1794 1816 0 +26.82(+1.50%)
Jul 11, 2018 1769 1797 1767 1790 0 +14.02(+0.79%)
Jul 10, 2018 1772 1787 1762 1776 0 +5.65(+0.32%)
Jul 09, 2018 1765 1777 1758 1770 0 +13.50(+0.77%)
Jul 06, 2018 1745 1762 1736 1756 0 +10.95(+0.63%)
Jul 05, 2018 1735 1748 1725 1745 0 +20.27(+1.17%)
Jul 03, 2018 1725 1725 1725 1725 0 -10.55(-0.61%)
Jul 02, 2018 1719 1740 1710 1736 0 +8.47(+0.49%)
Jun 29, 2018 1735 1747 1724 1727 0 -1.78(-0.10%)
Jun 28, 2018 1705 1736 1700 1729 0 +23.91(+1.40%)
Jun 27, 2018 1735 1744 1704 1705 0 -24.03(-1.39%)
Jun 26, 2018 1727 1747 1720 1729 0 +12.84(+0.75%)
Jun 25, 2018 1757 1759 1703 1716 0 -47.65(-2.70%)
Jun 22, 2018 1769 1773 1750 1764 0 +5.15(+0.29%)
Jun 21, 2018 1771 1781 1752 1759 0 -10.40(-0.59%)
Jun 20, 2018 1767 1785 1762 1769 0 +8.19(+0.47%)
Jun 19, 2018 1752 1765 1739 1761 0 -10.73(-0.61%)
Jun 18, 2018 1750 1775 1744 1772 0 +10.03(+0.57%)
Jun 15, 2018 1762 1764 1750 1762 0 +0.65(+0.04%)
Jun 14, 2018 1763 1774 1754 1761 0 +5.43(+0.31%)
Jun 13, 2018 1765 1776 1752 1756 0 -5.62(-0.32%)
Jun 12, 2018 1751 1766 1742 1761 0 +13.36(+0.76%)
Jun 11, 2018 1758 1766 1743 1748 0 -8.05(-0.46%)
Jun 08, 2018 1744 1760 1738 1756 0 +9.12(+0.52%)
Jun 07, 2018 1775 1781 1734 1747 0 -25.73(-1.45%)
Jun 06, 2018 1747 1776 1742 1773 0 +30.68(+1.76%)
Jun 05, 2018 1735 1747 1728 1742 0 +9.81(+0.57%)
Jun 04, 2018 1716 1738 1710 1732 0 +23.89(+1.40%)
Jun 01, 2018 1701 1719 1691 1708 0 +20.56(+1.22%)
May 31, 2018 1697 1707 1681 1688 0 -8.95(-0.53%)
May 30, 2018 1685 1702 1680 1697 0 +18.87(+1.12%)
May 29, 2018 1685 1693 1661 1678 0 -17.61(-1.04%)
May 25, 2018 1695 1695 1695 1695 0 -5.15(-0.30%)
May 24, 2018 1701 1709 1683 1700 0 -0.84(-0.05%)
May 23, 2018 1682 1703 1677 1701 0 +12.27(+0.73%)
May 22, 2018 1695 1705 1684 1689 0 -3.37(-0.20%)
May 21, 2018 1695 1705 1683 1692 0 +7.35(+0.44%)
May 18, 2018 1687 1696 1677 1685 0 -1.89(-0.11%)
May 17, 2018 1694 1700 1680 1687 0 -10.49(-0.62%)
May 16, 2018 1696 1705 1687 1697 0 +2.69(+0.16%)
May 15, 2018 1688 1699 1678 1695 0 -2.69(-0.16%)
May 14, 2018 1711 1719 1691 1697 0 -9.25(-0.54%)
May 11, 2018 1702 1715 1689 1707 0 +2.10(+0.12%)
May 10, 2018 1695 1714 1689 1705 0 +12.55(+0.74%)
May 09, 2018 1687 1700 1675 1692 0 +6.51(+0.39%)
May 08, 2018 1673 1690 1664 1685 0 +10.16(+0.61%)
May 07, 2018 1666 1682 1659 1675 0 +14.15(+0.85%)
May 04, 2018 1638 1667 1633 1661 0 +14.99(+0.91%)
May 03, 2018 1631 1655 1622 1646 0 +6.28(+0.38%)
May 02, 2018 1652 1663 1628 1640 0 +4.51(+0.28%)
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.