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 (%)
May 31, 2019 2153 2173 2145 2159 0 -15.90(-0.73%)
May 30, 2019 2170 2189 2159 2175 0 +9.08(+0.42%)
May 29, 2019 2169 2180 2147 2166 0 -11.84(-0.54%)
May 28, 2019 2174 2212 2169 2178 0 +11.87(+0.55%)
May 24, 2019 2169 2185 2151 2166 0 +19.62(+0.91%)
May 23, 2019 2171 2181 2132 2146 0 -39.49(-1.81%)
May 22, 2019 2173 2204 2170 2186 0 +6.86(+0.31%)
May 21, 2019 2179 2189 2166 2179 0 +14.77(+0.68%)
May 20, 2019 2153 2178 2142 2164 0 -3.26(-0.15%)
May 17, 2019 2159 2185 2155 2167 0 -11.27(-0.52%)
May 16, 2019 2154 2191 2150 2178 0 +32.89(+1.53%)
May 15, 2019 2106 2157 2104 2146 0 +26.29(+1.24%)
May 14, 2019 2089 2134 2086 2119 0 +38.39(+1.84%)
May 13, 2019 2085 2104 2069 2081 0 -48.82(-2.29%)
May 10, 2019 2103 2138 2080 2130 0 +15.87(+0.75%)
May 09, 2019 2092 2118 2073 2114 0 -2.23(-0.11%)
May 08, 2019 2106 2134 2100 2116 0 +7.99(+0.38%)
May 07, 2019 2127 2137 2089 2108 0 -34.45(-1.61%)
May 06, 2019 2092 2149 2086 2143 0 +3.96(+0.19%)
May 03, 2019 2135 2152 2119 2139 0 +22.73(+1.07%)
May 02, 2019 2118 2133 2095 2116 0 -7.93(-0.37%)
May 01, 2019 2160 2170 2121 2124 0 -28.04(-1.30%)
Apr 30, 2019 2144 2171 2132 2152 0 +25.52(+1.20%)
Apr 29, 2019 2121 2135 2112 2126 0 +7.96(+0.38%)
Apr 26, 2019 2107 2123 2090 2118 0 +15.56(+0.74%)
Apr 25, 2019 2097 2114 2077 2103 0 -0.94(-0.04%)
Apr 24, 2019 2105 2119 2088 2104 0 -2.79(-0.13%)
Apr 23, 2019 2098 2113 2086 2107 0 +14.36(+0.69%)
Apr 22, 2019 2075 2096 2069 2092 0 +8.52(+0.41%)
Apr 18, 2019 2089 2096 2069 2084 0 -0.23(-0.01%)
Apr 17, 2019 2088 2094 2072 2084 0 +2.56(+0.12%)
Apr 16, 2019 2090 2096 2072 2081 0 -0.93(-0.04%)
Apr 15, 2019 2078 2087 2066 2082 0 +6.92(+0.33%)
Apr 12, 2019 2065 2079 2053 2075 0 +20.71(+1.01%)
Apr 11, 2019 2065 2070 2044 2055 0 -4.92(-0.24%)
Apr 10, 2019 2055 2067 2047 2060 0 +11.00(+0.54%)
Apr 09, 2019 2042 2059 2037 2049 0 -4.18(-0.20%)
Apr 08, 2019 2047 2054 2029 2053 0 +1.92(+0.09%)
Apr 05, 2019 2054 2063 2042 2051 0 +4.20(+0.21%)
Apr 04, 2019 2064 2067 2030 2047 0 -16.93(-0.82%)
Apr 03, 2019 2067 2077 2052 2064 0 +6.45(+0.31%)
Apr 02, 2019 2058 2065 2044 2057 0 +2.53(+0.12%)
Apr 01, 2019 2051 2062 2039 2055 0 +22.34(+1.10%)
Mar 29, 2019 2029 2039 2014 2032 0 +16.39(+0.81%)
Mar 28, 2019 2009 2022 1995 2016 0 +16.16(+0.81%)
Mar 27, 2019 2010 2018 1981 2000 0 -8.13(-0.40%)
Mar 26, 2019 1999 2014 1989 2008 0 +23.43(+1.18%)
Mar 25, 2019 1981 1999 1965 1984 0 -3.66(-0.18%)
Mar 22, 2019 2015 2026 1983 1988 0 -37.29(-1.84%)
Mar 21, 2019 1980 2035 1978 2025 0 +36.63(+1.84%)
Mar 20, 2019 1991 2006 1972 1989 0 -7.84(-0.39%)
Mar 19, 2019 2006 2012 1989 1997 0 -1.03(-0.05%)
Mar 18, 2019 2010 2019 1985 1998 0 -3.75(-0.19%)
Mar 15, 2019 1982 2016 1978 2001 0 +13.53(+0.68%)
Mar 14, 2019 1977 1997 1968 1988 0 +9.35(+0.47%)
Mar 13, 2019 1973 1998 1968 1978 0 +14.44(+0.74%)
Mar 12, 2019 1959 1977 1952 1964 0 +10.40(+0.53%)
Mar 11, 2019 1926 1958 1922 1954 0 +36.11(+1.88%)
Mar 08, 2019 1895 1921 1881 1917 0 -0.13(-0.01%)
Mar 07, 2019 1926 1934 1904 1918 0 -14.43(-0.75%)
Mar 06, 2019 1941 1948 1926 1932 0 -9.71(-0.50%)
Mar 05, 2019 1944 1956 1936 1942 0 -1.26(-0.06%)
Mar 04, 2019 1964 1972 1925 1943 0 -15.19(-0.78%)
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.