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 29, 2009 992.52 998.59 966.32 984.63 0 +0.64(+0.06%)
May 28, 2009 988.09 1004 963.86 983.99 0 +3.22(+0.33%)
May 27, 2009 983.26 998.25 968.98 980.77 0 -5.55(-0.56%)
May 26, 2009 957.90 992.74 946.89 986.31 0 +22.16(+2.30%)
May 25, 2009 964.56 980.68 955.61 964.15 0 +0.00(+0.00%)
May 22, 2009 964.56 980.68 955.61 964.15 0 +0.85(+0.09%)
May 21, 2009 963.81 974.47 952.52 963.31 0 -12.00(-1.23%)
May 20, 2009 975.32 991.49 959.67 975.31 0 +6.99(+0.72%)
May 19, 2009 967.73 981.88 954.58 968.32 0 -3.47(-0.36%)
May 18, 2009 947.69 973.40 932.39 971.79 0 +29.93(+3.18%)
May 15, 2009 945.17 958.98 931.28 941.86 0 -6.59(-0.69%)
May 14, 2009 944.04 958.62 933.23 948.45 0 +8.14(+0.87%)
May 13, 2009 951.14 963.68 931.22 940.31 0 -23.67(-2.46%)
May 12, 2009 965.58 975.34 950.82 963.99 0 -2.57(-0.27%)
May 11, 2009 955.77 978.33 950.08 966.56 0 -1.24(-0.13%)
May 08, 2009 983.77 996.63 955.75 967.79 0 -3.74(-0.38%)
May 07, 2009 990.18 1002 958.41 971.53 0 -16.67(-1.69%)
May 06, 2009 1002 1015 973.94 988.20 0 -9.45(-0.95%)
May 05, 2009 995.37 1014 976.99 997.65 0 -3.82(-0.38%)
May 04, 2009 993.90 1010 976.23 1001 0 +8.34(+0.84%)
May 01, 2009 997.64 1008 974.45 993.13 0 +1.69(+0.17%)
Apr 30, 2009 991.99 1017 977.25 991.44 0 +18.24(+1.87%)
Apr 29, 2009 965.95 986.70 945.93 973.20 0 +16.72(+1.75%)
Apr 28, 2009 945.79 969.78 934.84 956.49 0 +3.93(+0.41%)
Apr 27, 2009 942.47 963.75 916.66 952.56 0 +5.45(+0.58%)
Apr 24, 2009 937.77 961.68 919.48 947.11 0 +23.10(+2.50%)
Apr 23, 2009 914.16 932.05 894.44 924.01 0 +5.32(+0.58%)
Apr 22, 2009 907.33 940.98 899.85 918.69 0 +0.87(+0.09%)
Apr 21, 2009 910.58 928.56 900.06 917.82 0 +9.20(+1.01%)
Apr 20, 2009 912.31 927.76 898.25 908.62 0 -17.50(-1.89%)
Apr 17, 2009 932.15 940.65 908.05 926.12 0 -6.66(-0.71%)
Apr 16, 2009 918.70 942.45 908.74 932.78 0 +15.93(+1.74%)
Apr 15, 2009 918.26 932.42 900.07 916.85 0 -4.38(-0.48%)
Apr 14, 2009 908.30 938.21 889.54 921.23 0 +6.62(+0.72%)
Apr 13, 2009 893.77 922.94 881.98 914.61 0 +36.07(+4.11%)
Apr 10, 2009 885.70 902.82 864.84 878.53 0 +0.00(+0.00%)
Apr 09, 2009 885.70 902.82 864.84 878.53 0 +10.75(+1.24%)
Apr 08, 2009 863.80 875.75 849.22 867.78 0 +9.23(+1.07%)
Apr 07, 2009 867.40 878.48 853.16 858.55 0 -17.14(-1.96%)
Apr 06, 2009 870.82 886.82 858.83 875.69 0 -0.94(-0.11%)
Apr 03, 2009 873.39 892.44 860.37 876.63 0 +2.70(+0.31%)
Apr 02, 2009 862.78 896.20 851.59 873.93 0 +20.54(+2.41%)
Apr 01, 2009 842.10 867.38 828.01 853.40 0 +5.93(+0.70%)
Mar 31, 2009 838.83 863.84 828.52 847.46 0 +8.57(+1.02%)
Mar 30, 2009 822.19 848.04 810.98 838.89 0 +2.95(+0.35%)
Mar 27, 2009 845.50 861.87 822.34 835.94 0 -68.09(-7.53%)
Mar 26, 2009 892.57 907.85 878.22 904.03 0 +14.85(+1.67%)
Mar 25, 2009 879.85 900.26 866.39 889.17 0 +10.23(+1.16%)
Mar 24, 2009 895.63 905.72 872.80 878.94 0 -23.94(-2.65%)
Mar 23, 2009 886.38 905.58 879.02 902.88 0 +39.76(+4.61%)
Mar 20, 2009 868.83 882.89 855.50 863.12 0 -4.67(-0.54%)
Mar 19, 2009 883.40 898.63 852.97 867.79 0 -16.87(-1.91%)
Mar 18, 2009 881.62 899.47 864.37 884.66 0 +0.58(+0.07%)
Mar 17, 2009 872.26 885.70 854.81 884.08 0 +19.58(+2.26%)
Mar 16, 2009 877.94 886.96 855.79 864.50 0 -6.94(-0.80%)
Mar 13, 2009 869.24 881.77 850.66 871.45 0 +6.82(+0.79%)
Mar 12, 2009 835.29 870.68 819.39 864.63 0 +31.76(+3.81%)
Mar 11, 2009 845.89 865.45 820.41 832.86 0 -7.74(-0.92%)
Mar 10, 2009 812.55 845.42 806.75 840.60 0 +32.43(+4.01%)
Mar 09, 2009 826.41 836.68 800.19 808.18 0 -20.16(-2.43%)
Mar 06, 2009 819.10 839.26 805.30 828.34 0 +10.59(+1.29%)
Mar 05, 2009 834.67 840.58 809.58 817.75 0 -25.52(-3.03%)
Mar 04, 2009 844.45 856.42 827.14 843.26 0 +8.08(+0.97%)
Mar 03, 2009 834.58 870.55 815.15 835.18 0 +6.14(+0.74%)
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.