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%)
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.