Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Management Services Sector (CIX: MSECTOR769 )

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 (%)
May 24, 2011 995.22 1002 988.77 993.47 0 -3.78(-0.38%)
May 23, 2011 997.60 1005 987.32 997.25 0 -10.89(-1.08%)
May 20, 2011 1012 1018 1002 1008 0 -10.24(-1.01%)
May 19, 2011 1013 1025 1009 1018 0 +6.25(+0.62%)
May 18, 2011 1004 1018 999.82 1012 0 +2.79(+0.28%)
May 17, 2011 995.73 1014 993.44 1009 0 +6.84(+0.68%)
May 16, 2011 1001 1017 994.02 1002 0 -10.46(-1.03%)
May 13, 2011 1016 1023 1006 1013 0 -4.07(-0.40%)
May 12, 2011 1002 1021 996.77 1017 0 +10.47(+1.04%)
May 11, 2011 1013 1024 997.28 1007 0 -9.47(-0.93%)
May 10, 2011 1004 1021 1000 1016 0 +13.47(+1.34%)
May 09, 2011 982.19 1008 983.08 1003 0 +14.05(+1.42%)
May 06, 2011 984.64 1003 980.72 988.51 0 +11.03(+1.13%)
May 05, 2011 978.54 997.82 968.83 977.48 0 -13.57(-1.37%)
May 04, 2011 990.32 1005 983.38 991.05 0 -2.97(-0.30%)
May 03, 2011 991.18 1007 984.77 994.02 0 +1.05(+0.11%)
May 02, 2011 995.68 1005 981.97 992.97 0 +9.29(+0.94%)
Apr 29, 2011 980.12 992.20 974.96 983.67 0 +2.03(+0.21%)
Apr 28, 2011 950.00 990.00 950.10 981.65 0 +27.91(+2.93%)
Apr 27, 2011 946.77 960.73 944.73 953.74 0 +3.83(+0.40%)
Apr 26, 2011 941.01 958.49 936.18 949.90 0 -12.73(-1.32%)
Apr 25, 2011 967.08 972.55 956.53 962.64 0 -9.61(-0.99%)
Apr 21, 2011 968.76 976.06 964.66 972.25 0 +6.10(+0.63%)
Apr 20, 2011 963.57 972.32 959.50 966.14 0 +12.43(+1.30%)
Apr 19, 2011 951.09 959.34 943.13 953.71 0 +3.81(+0.40%)
Apr 18, 2011 949.43 955.71 933.54 949.90 0 -8.27(-0.86%)
Apr 15, 2011 953.14 964.66 946.06 958.17 0 +3.12(+0.33%)
Apr 14, 2011 953.62 960.21 918.24 955.04 0 -7.61(-0.79%)
Apr 13, 2011 971.12 974.75 957.96 962.65 0 -5.35(-0.55%)
Apr 12, 2011 965.53 972.50 957.22 968.00 0 -1.37(-0.14%)
Apr 11, 2011 972.86 981.62 964.25 969.37 0 -3.37(-0.35%)
Apr 08, 2011 978.81 981.01 965.26 972.74 0 -2.29(-0.24%)
Apr 07, 2011 979.27 989.16 970.09 975.03 0 -5.32(-0.54%)
Apr 06, 2011 986.52 994.77 973.33 980.36 0 -0.20(-0.02%)
Apr 05, 2011 976.50 986.15 970.60 980.55 0 +2.74(+0.28%)
Apr 04, 2011 970.74 989.05 967.38 977.82 0 +8.79(+0.91%)
Apr 01, 2011 966.03 982.09 959.66 969.03 0 +4.23(+0.44%)
Mar 31, 2011 954.37 968.24 952.58 964.80 0 +10.83(+1.13%)
Mar 30, 2011 959.35 963.44 950.99 953.97 0 -0.67(-0.07%)
Mar 29, 2011 947.51 957.20 941.87 954.64 0 +6.53(+0.69%)
Mar 28, 2011 943.73 957.25 939.11 948.10 0 +4.36(+0.46%)
Mar 25, 2011 938.47 956.76 935.60 943.75 0 +5.29(+0.56%)
Mar 24, 2011 932.92 944.90 930.16 938.46 0 +8.65(+0.93%)
Mar 23, 2011 915.39 933.83 907.54 929.80 0 +11.03(+1.20%)
Mar 22, 2011 905.38 928.98 902.11 918.77 0 +9.17(+1.01%)
Mar 21, 2011 914.59 924.63 903.01 909.60 0 +6.52(+0.72%)
Mar 18, 2011 917.69 922.06 895.43 903.08 0 -3.27(-0.36%)
Mar 17, 2011 906.27 927.42 897.57 906.36 0 +11.73(+1.31%)
Mar 16, 2011 902.41 910.42 885.64 894.62 0 -12.17(-1.34%)
Mar 15, 2011 887.86 915.44 885.01 906.79 0 -1.48(-0.16%)
Mar 14, 2011 904.19 911.97 893.21 908.27 0 -3.46(-0.38%)
Mar 11, 2011 906.40 918.49 899.31 911.73 0 +3.12(+0.34%)
Mar 10, 2011 923.45 928.38 903.07 908.61 0 -24.98(-2.68%)
Mar 09, 2011 935.50 942.45 921.87 933.59 0 -3.56(-0.38%)
Mar 08, 2011 935.74 944.48 925.91 937.15 0 +3.19(+0.34%)
Mar 07, 2011 959.48 960.90 922.02 933.97 0 -21.32(-2.23%)
Mar 04, 2011 966.80 970.95 944.51 955.29 0 -11.71(-1.21%)
Mar 03, 2011 961.92 973.53 957.39 967.00 0 +12.98(+1.36%)
Mar 02, 2011 937.71 963.09 936.30 954.02 0 +10.52(+1.12%)
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.