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 (%)
Sep 29, 2017 1376 1387 1372 1381 0 +7.16(+0.52%)
Sep 28, 2017 1368 1379 1362 1374 0 +3.44(+0.25%)
Sep 27, 2017 1364 1378 1359 1370 0 +11.91(+0.88%)
Sep 26, 2017 1363 1371 1353 1358 0 -1.02(-0.08%)
Sep 25, 2017 1383 1386 1353 1359 0 -24.20(-1.75%)
Sep 22, 2017 1378 1389 1375 1384 0 +4.42(+0.32%)
Sep 21, 2017 1377 1385 1370 1379 0 +0.34(+0.02%)
Sep 20, 2017 1380 1388 1370 1379 0 -0.50(-0.04%)
Sep 19, 2017 1377 1388 1372 1379 0 +5.31(+0.39%)
Sep 18, 2017 1376 1381 1366 1374 0 -0.90(-0.07%)
Sep 15, 2017 1379 1385 1365 1375 0 -4.09(-0.30%)
Sep 14, 2017 1372 1387 1367 1379 0 +2.64(+0.19%)
Sep 13, 2017 1387 1389 1370 1376 0 -12.23(-0.88%)
Sep 12, 2017 1389 1397 1380 1389 0 +3.67(+0.26%)
Sep 11, 2017 1371 1388 1366 1385 0 +27.20(+2.00%)
Sep 08, 2017 1354 1364 1349 1358 0 +0.64(+0.05%)
Sep 07, 2017 1352 1370 1346 1357 0 +16.38(+1.22%)
Sep 06, 2017 1341 1350 1336 1341 0 +2.83(+0.21%)
Sep 05, 2017 1343 1346 1329 1338 0 -9.09(-0.67%)
Sep 01, 2017 1352 1354 1342 1347 0 -0.11(-0.01%)
Aug 31, 2017 1347 1355 1338 1347 0 +4.13(+0.31%)
Aug 30, 2017 1341 1347 1336 1343 0 +2.16(+0.16%)
Aug 29, 2017 1333 1346 1329 1341 0 -1.07(-0.08%)
Aug 28, 2017 1341 1346 1334 1342 0 +5.05(+0.38%)
Aug 25, 2017 1341 1346 1333 1337 0 +0.65(+0.05%)
Aug 24, 2017 1340 1343 1329 1336 0 -1.03(-0.08%)
Aug 23, 2017 1340 1345 1332 1337 0 -7.66(-0.57%)
Aug 22, 2017 1335 1348 1331 1345 0 +13.48(+1.01%)
Aug 21, 2017 1324 1334 1320 1331 0 +7.94(+0.60%)
Aug 18, 2017 1320 1332 1315 1324 0 +2.34(+0.18%)
Aug 17, 2017 1336 1340 1320 1321 0 -16.43(-1.23%)
Aug 16, 2017 1334 1344 1328 1338 0 +9.28(+0.70%)
Aug 15, 2017 1328 1334 1321 1328 0 +3.38(+0.26%)
Aug 14, 2017 1313 1330 1309 1325 0 +21.56(+1.65%)
Aug 11, 2017 1298 1311 1295 1303 0 +6.03(+0.46%)
Aug 10, 2017 1313 1317 1295 1297 0 -20.34(-1.54%)
Aug 09, 2017 1315 1323 1309 1318 0 -4.38(-0.33%)
Aug 08, 2017 1326 1332 1316 1322 0 -4.94(-0.37%)
Aug 07, 2017 1323 1331 1317 1327 0 +3.56(+0.27%)
Aug 04, 2017 1326 1332 1317 1323 0 -1.77(-0.13%)
Aug 03, 2017 1328 1333 1317 1325 0 -4.71(-0.35%)
Aug 02, 2017 1331 1336 1318 1330 0 +0.69(+0.05%)
Aug 01, 2017 1322 1336 1315 1329 0 +17.15(+1.31%)
Jul 31, 2017 1315 1321 1306 1312 0 +0.52(+0.04%)
Jul 28, 2017 1313 1322 1302 1312 0 -3.78(-0.29%)
Jul 27, 2017 1333 1337 1300 1315 0 -13.03(-0.98%)
Jul 26, 2017 1320 1333 1315 1328 0 +9.21(+0.70%)
Jul 25, 2017 1323 1328 1312 1319 0 -0.32(-0.02%)
Jul 24, 2017 1313 1323 1306 1320 0 +6.14(+0.47%)
Jul 21, 2017 1309 1323 1304 1313 0 +13.30(+1.02%)
Jul 20, 2017 1304 1308 1295 1300 0 +0.99(+0.08%)
Jul 19, 2017 1294 1303 1290 1299 0 +6.39(+0.49%)
Jul 18, 2017 1285 1296 1281 1293 0 +5.82(+0.45%)
Jul 17, 2017 1289 1293 1280 1287 0 -0.35(-0.03%)
Jul 14, 2017 1278 1293 1276 1287 0 +11.21(+0.88%)
Jul 13, 2017 1280 1285 1271 1276 0 -1.04(-0.08%)
Jul 12, 2017 1272 1283 1267 1277 0 +12.96(+1.03%)
Jul 11, 2017 1257 1268 1252 1264 0 +7.33(+0.58%)
Jul 10, 2017 1251 1263 1246 1257 0 +6.18(+0.49%)
Jul 07, 2017 1243 1257 1239 1251 0 +12.22(+0.99%)
Jul 06, 2017 1243 1249 1235 1238 0 -11.63(-0.93%)
Jul 05, 2017 1246 1256 1242 1250 0 +7.28(+0.59%)
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.