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 31, 2016 974.29 986.48 970.01 979.75 0 +4.48(+0.46%)
Mar 30, 2016 973.39 980.57 967.95 975.27 0 +7.37(+0.76%)
Mar 29, 2016 949.72 970.67 946.88 967.89 0 +16.14(+1.70%)
Mar 28, 2016 954.07 959.73 945.78 951.75 0 -0.16(-0.02%)
Mar 24, 2016 951.91 951.91 951.91 951.91 0 +0.35(+0.04%)
Mar 23, 2016 954.81 962.28 944.66 951.56 0 -3.38(-0.35%)
Mar 22, 2016 951.99 961.13 948.94 954.94 0 -2.57(-0.27%)
Mar 21, 2016 953.47 961.80 948.10 957.51 0 +1.03(+0.11%)
Mar 18, 2016 954.93 962.62 947.00 956.48 0 +4.05(+0.43%)
Mar 17, 2016 940.42 957.24 936.00 952.42 0 +11.82(+1.26%)
Mar 16, 2016 929.85 944.91 926.47 940.60 0 +8.45(+0.91%)
Mar 15, 2016 926.60 937.73 921.17 932.15 0 -0.33(-0.04%)
Mar 14, 2016 930.15 937.76 923.17 932.48 0 +0.69(+0.07%)
Mar 11, 2016 925.07 936.49 919.36 931.78 0 +16.18(+1.77%)
Mar 10, 2016 923.34 930.77 905.12 915.60 0 -3.67(-0.40%)
Mar 09, 2016 918.57 924.85 909.76 919.27 0 +4.92(+0.54%)
Mar 08, 2016 921.13 925.75 910.72 914.35 0 -13.29(-1.43%)
Mar 07, 2016 931.97 939.64 915.91 927.64 0 -9.18(-0.98%)
Mar 04, 2016 935.17 941.45 928.21 936.82 0 +2.85(+0.31%)
Mar 03, 2016 931.46 938.48 922.72 933.97 0 +1.71(+0.18%)
Mar 02, 2016 931.94 936.40 920.62 932.26 0 -2.21(-0.24%)
Mar 01, 2016 918.09 936.67 913.46 934.47 0 +23.86(+2.62%)
Feb 29, 2016 914.05 927.74 907.09 910.60 0 -4.68(-0.51%)
Feb 26, 2016 921.35 928.01 908.98 915.28 0 -0.65(-0.07%)
Feb 25, 2016 908.15 919.07 898.14 915.93 0 +10.65(+1.18%)
Feb 24, 2016 892.16 909.18 883.08 905.28 0 +3.45(+0.38%)
Feb 23, 2016 907.61 915.84 897.03 901.83 0 -10.12(-1.11%)
Feb 22, 2016 905.13 917.95 904.48 911.95 0 +12.00(+1.33%)
Feb 19, 2016 890.75 903.96 884.15 899.95 0 +5.35(+0.60%)
Feb 18, 2016 899.75 907.06 889.29 894.60 0 -6.53(-0.72%)
Feb 17, 2016 894.64 905.46 889.34 901.13 0 +11.46(+1.29%)
Feb 16, 2016 886.43 895.34 876.08 889.67 0 +15.14(+1.73%)
Feb 12, 2016 874.52 874.52 874.52 874.52 0 +23.21(+2.73%)
Feb 11, 2016 839.12 860.25 832.55 851.32 0 -12.03(-1.39%)
Feb 10, 2016 860.86 876.43 856.50 863.34 0 +7.24(+0.85%)
Feb 09, 2016 838.00 870.26 831.16 856.11 0 +7.04(+0.83%)
Feb 08, 2016 860.58 864.69 835.42 849.06 0 -24.44(-2.80%)
Feb 05, 2016 901.56 905.55 867.41 873.50 0 -30.88(-3.42%)
Feb 04, 2016 902.46 912.90 894.22 904.39 0 +0.58(+0.06%)
Feb 03, 2016 905.69 910.42 884.78 903.81 0 +4.79(+0.53%)
Feb 02, 2016 908.60 912.65 892.92 899.02 0 -19.36(-2.11%)
Feb 01, 2016 911.29 925.22 901.45 918.38 0 -0.87(-0.09%)
Jan 29, 2016 873.86 922.66 866.80 919.25 0 +43.03(+4.91%)
Jan 28, 2016 889.83 896.17 871.03 876.22 0 -5.87(-0.67%)
Jan 27, 2016 896.06 903.66 876.27 882.09 0 -18.60(-2.06%)
Jan 26, 2016 896.08 905.83 888.94 900.68 0 +8.32(+0.93%)
Jan 25, 2016 903.55 908.90 889.58 892.36 0 -12.78(-1.41%)
Jan 22, 2016 901.02 912.52 895.26 905.14 0 +19.18(+2.16%)
Jan 21, 2016 882.55 899.90 872.25 885.96 0 +5.32(+0.60%)
Jan 20, 2016 874.71 889.60 856.76 880.64 0 -8.13(-0.92%)
Jan 19, 2016 908.56 912.96 879.78 888.78 0 -11.14(-1.24%)
Jan 15, 2016 899.92 899.92 899.92 899.92 0 -17.93(-1.95%)
Jan 14, 2016 906.29 926.79 898.99 917.85 0 +14.33(+1.59%)
Jan 13, 2016 928.21 933.82 899.27 903.52 0 -21.47(-2.32%)
Jan 12, 2016 923.42 930.61 910.95 924.99 0 +10.96(+1.20%)
Jan 11, 2016 914.51 923.50 901.88 914.02 0 +3.90(+0.43%)
Jan 08, 2016 926.21 932.29 906.94 910.13 0 -12.60(-1.37%)
Jan 07, 2016 926.23 938.15 914.12 922.73 0 -21.54(-2.28%)
Jan 06, 2016 941.27 953.81 936.63 944.27 0 -11.50(-1.20%)
Jan 05, 2016 957.58 964.39 946.69 955.76 0 +3.57(+0.38%)
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.