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 (%)
Jan 31, 2018 1603 1617 1589 1604 0 +2.88(+0.18%)
Jan 30, 2018 1605 1612 1595 1602 0 -6.64(-0.41%)
Jan 29, 2018 1623 1631 1604 1608 0 -14.47(-0.89%)
Jan 26, 2018 1611 1625 1601 1623 0 +18.42(+1.15%)
Jan 25, 2018 1603 1611 1593 1604 0 +8.40(+0.53%)
Jan 24, 2018 1600 1609 1583 1596 0 +3.30(+0.21%)
Jan 23, 2018 1594 1604 1584 1592 0 -0.40(-0.03%)
Jan 22, 2018 1581 1595 1573 1593 0 +13.45(+0.85%)
Jan 19, 2018 1575 1586 1564 1579 0 +6.99(+0.44%)
Jan 18, 2018 1568 1579 1560 1572 0 +8.81(+0.56%)
Jan 17, 2018 1556 1569 1550 1564 0 +16.11(+1.04%)
Jan 16, 2018 1558 1566 1541 1548 0 +0.12(+0.01%)
Jan 12, 2018 1547 1547 1547 1547 0 +4.99(+0.32%)
Jan 11, 2018 1533 1546 1527 1542 0 +10.15(+0.66%)
Jan 10, 2018 1532 1536 1527 1532 0 -0.97(-0.06%)
Jan 09, 2018 1539 1544 1526 1533 0 -1.11(-0.07%)
Jan 08, 2018 1525 1545 1518 1534 0 +6.09(+0.40%)
Jan 05, 2018 1510 1532 1505 1528 0 +24.61(+1.64%)
Jan 04, 2018 1498 1517 1494 1504 0 +11.88(+0.80%)
Jan 03, 2018 1481 1495 1476 1492 0 +15.13(+1.02%)
Jan 02, 2018 1478 1485 1468 1477 0 +5.47(+0.37%)
Dec 29, 2017 1471 1471 1471 1471 0 -3.73(-0.25%)
Dec 28, 2017 1475 1482 1467 1475 0 +3.14(+0.21%)
Dec 27, 2017 1466 1476 1462 1472 0 +5.72(+0.39%)
Dec 26, 2017 1461 1473 1455 1466 0 +0.81(+0.06%)
Dec 22, 2017 1468 1475 1458 1465 0 -0.77(-0.05%)
Dec 21, 2017 1472 1479 1463 1466 0 -1.86(-0.13%)
Dec 20, 2017 1475 1481 1463 1468 0 -2.10(-0.14%)
Dec 19, 2017 1478 1484 1464 1470 0 -9.77(-0.66%)
Dec 18, 2017 1488 1495 1474 1480 0 -0.02(-0.00%)
Dec 15, 2017 1475 1486 1459 1480 0 +13.41(+0.91%)
Dec 14, 2017 1470 1482 1463 1466 0 -2.72(-0.19%)
Dec 13, 2017 1472 1484 1464 1469 0 +0.16(+0.01%)
Dec 12, 2017 1469 1478 1453 1469 0 +7.96(+0.54%)
Dec 11, 2017 1458 1469 1453 1461 0 +2.41(+0.17%)
Dec 08, 2017 1459 1464 1450 1459 0 +8.19(+0.56%)
Dec 07, 2017 1435 1457 1431 1450 0 +15.89(+1.11%)
Dec 06, 2017 1422 1443 1416 1434 0 +11.56(+0.81%)
Dec 05, 2017 1421 1436 1398 1423 0 +9.55(+0.68%)
Dec 04, 2017 1454 1459 1409 1413 0 -34.24(-2.37%)
Dec 01, 2017 1458 1463 1431 1448 0 -11.62(-0.80%)
Nov 30, 2017 1443 1464 1434 1459 0 +23.90(+1.67%)
Nov 29, 2017 1473 1476 1409 1435 0 -35.03(-2.38%)
Nov 28, 2017 1462 1475 1458 1470 0 +11.71(+0.80%)
Nov 27, 2017 1458 1466 1453 1459 0 +2.43(+0.17%)
Nov 24, 2017 1449 1460 1444 1456 0 +12.02(+0.83%)
Nov 22, 2017 1452 1456 1439 1444 0 -7.68(-0.53%)
Nov 21, 2017 1439 1455 1435 1452 0 +17.81(+1.24%)
Nov 20, 2017 1434 1443 1428 1434 0 +2.81(+0.20%)
Nov 17, 2017 1435 1441 1424 1431 0 -9.24(-0.64%)
Nov 16, 2017 1433 1447 1430 1440 0 +12.62(+0.88%)
Nov 15, 2017 1436 1443 1422 1428 0 -15.31(-1.06%)
Nov 14, 2017 1433 1448 1429 1443 0 +5.19(+0.36%)
Nov 13, 2017 1434 1445 1430 1438 0 -2.08(-0.14%)
Nov 10, 2017 1437 1445 1430 1440 0 -1.15(-0.08%)
Nov 09, 2017 1438 1448 1423 1441 0 -5.38(-0.37%)
Nov 08, 2017 1441 1454 1431 1447 0 +3.39(+0.23%)
Nov 07, 2017 1449 1453 1434 1443 0 -4.17(-0.29%)
Nov 06, 2017 1441 1453 1437 1447 0 +5.95(+0.41%)
Nov 03, 2017 1435 1445 1426 1441 0 +8.90(+0.62%)
Nov 02, 2017 1430 1440 1419 1433 0 +0.69(+0.05%)
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.