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 31, 2013 1790 1809 1776 1783 0 -14.99(-0.83%)
May 30, 2013 1789 1808 1782 1798 0 +8.17(+0.46%)
May 29, 2013 1794 1806 1774 1790 0 -14.70(-0.81%)
May 28, 2013 1795 1815 1784 1805 0 +27.44(+1.54%)
May 24, 2013 1778 1778 1778 0 +3.41(+0.19%)
May 23, 2013 1762 1781 1752 1774 0 -3.18(-0.18%)
May 22, 2013 1802 1822 1767 1777 0 -23.78(-1.32%)
May 21, 2013 1793 1816 1789 1801 0 +4.41(+0.25%)
May 20, 2013 1789 1809 1784 1797 0 -0.09(-0.01%)
May 17, 2013 1780 1800 1773 1797 0 +21.12(+1.19%)
May 16, 2013 1783 1798 1763 1776 0 -7.82(-0.44%)
May 15, 2013 1766 1792 1762 1783 0 +31.61(+1.80%)
May 13, 2013 1757 1767 1737 1752 0 -6.65(-0.38%)
May 10, 2013 1749 1766 1741 1758 0 +12.33(+0.71%)
May 09, 2013 1746 1766 1734 1746 0 -6.16(-0.35%)
May 08, 2013 1739 1758 1725 1752 0 +11.42(+0.66%)
May 07, 2013 1724 1746 1718 1741 0 +15.99(+0.93%)
May 06, 2013 1723 1739 1710 1725 0 -7.22(-0.42%)
May 03, 2013 1713 1744 1704 1732 0 +27.62(+1.62%)
May 02, 2013 1690 1726 1653 1704 0 +22.49(+1.34%)
May 01, 2013 1717 1734 1677 1682 0 -41.33(-2.40%)
Apr 30, 2013 1706 1736 1699 1723 0 +52.71(+3.16%)
Apr 29, 2013 1604 1680 1655 1671 0 +8.55(+0.51%)
Apr 26, 2013 1671 1678 1654 1662 0 -8.99(-0.54%)
Apr 25, 2013 1668 1685 1652 1671 0 +8.65(+0.52%)
Apr 24, 2013 1664 1672 1648 1662 0 -3.40(-0.20%)
Apr 23, 2013 1658 1678 1644 1666 0 +16.56(+1.00%)
Apr 22, 2013 1640 1660 1616 1649 0 +10.85(+0.66%)
Apr 19, 2013 1623 1648 1619 1638 0 +8.01(+0.49%)
Apr 18, 2013 1620 1646 1613 1630 0 -4.19(-0.26%)
Apr 17, 2013 1645 1653 1616 1635 0 -20.72(-1.25%)
Apr 16, 2013 1633 1659 1619 1655 0 +33.72(+2.08%)
Apr 15, 2013 1670 1675 1616 1622 0 -56.24(-3.35%)
Apr 12, 2013 1671 1694 1659 1678 0 -13.82(-0.82%)
Apr 11, 2013 1682 1704 1683 1692 0 -1.32(-0.08%)
Apr 10, 2013 1640 1705 1644 1693 0 +52.33(+3.19%)
Apr 09, 2013 1646 1662 1631 1641 0 -14.57(-0.88%)
Apr 08, 2013 1629 1659 1628 1655 0 +21.10(+1.29%)
Apr 05, 2013 1629 1643 1615 1634 0 -12.78(-0.78%)
Apr 04, 2013 1651 1662 1634 1647 0 -7.82(-0.47%)
Apr 03, 2013 1663 1676 1644 1655 0 -12.41(-0.74%)
Apr 02, 2013 1675 1689 1659 1667 0 -2.04(-0.12%)
Apr 01, 2013 1669 1687 1654 1669 0 -9.12(-0.54%)
Mar 28, 2013 1678 1678 1678 0 +13.52(+0.81%)
Mar 27, 2013 1641 1671 1641 1665 0 +2.64(+0.16%)
Mar 26, 2013 1662 1673 1648 1662 0 +7.43(+0.45%)
Mar 25, 2013 1648 1669 1640 1655 0 +3.74(+0.23%)
Mar 22, 2013 1646 1661 1641 1651 0 +1.53(+0.09%)
Mar 21, 2013 1633 1660 1633 1649 0 -1.06(-0.06%)
Mar 20, 2013 1630 1658 1634 1650 0 +16.70(+1.02%)
Mar 19, 2013 1637 1651 1619 1634 0 -7.31(-0.45%)
Mar 18, 2013 1617 1652 1616 1641 0 +5.64(+0.34%)
Mar 15, 2013 1625 1650 1623 1635 0 +0.72(+0.04%)
Mar 14, 2013 1628 1645 1618 1635 0 +7.51(+0.46%)
Mar 13, 2013 1618 1634 1613 1627 0 +8.07(+0.50%)
Mar 12, 2013 1612 1632 1610 1619 0 -4.49(-0.28%)
Mar 11, 2013 1616 1634 1611 1624 0 -3.50(-0.22%)
Mar 08, 2013 1610 1632 1605 1627 0 +16.38(+1.02%)
Mar 07, 2013 1606 1622 1600 1611 0 -4.22(-0.26%)
Mar 06, 2013 1610 1628 1605 1615 0 -0.01(-0.00%)
Mar 05, 2013 1601 1623 1596 1615 0 +18.92(+1.19%)
Mar 04, 2013 1568 1604 1564 1596 0 +14.03(+0.89%)
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.