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 (%)
Dec 31, 2018 1657 1672 1642 1665 0 +16.77(+1.02%)
Dec 28, 2018 1670 1679 1630 1649 0 -11.28(-0.68%)
Dec 27, 2018 1615 1661 1593 1660 0 +19.51(+1.19%)
Dec 26, 2018 1558 1641 1552 1640 0 +94.72(+6.13%)
Dec 24, 2018 1551 1583 1536 1546 0 -24.65(-1.57%)
Dec 21, 2018 1613 1646 1562 1570 0 -53.36(-3.29%)
Dec 20, 2018 1645 1666 1602 1624 0 -33.32(-2.01%)
Dec 19, 2018 1677 1714 1637 1657 0 -19.72(-1.18%)
Dec 18, 2018 1681 1702 1664 1677 0 +7.74(+0.46%)
Dec 17, 2018 1703 1707 1658 1669 0 -44.46(-2.59%)
Dec 14, 2018 1722 1735 1702 1713 0 -27.86(-1.60%)
Dec 13, 2018 1758 1770 1722 1741 0 -12.69(-0.72%)
Dec 12, 2018 1762 1793 1750 1754 0 +18.05(+1.04%)
Dec 11, 2018 1768 1773 1723 1736 0 -16.65(-0.95%)
Dec 10, 2018 1733 1761 1716 1753 0 +9.63(+0.55%)
Dec 07, 2018 1789 1809 1729 1743 0 -45.70(-2.55%)
Dec 06, 2018 1733 1794 1713 1789 0 +12.86(+0.72%)
Dec 04, 2018 1831 1849 1768 1776 0 -71.74(-3.88%)
Dec 03, 2018 1840 1860 1823 1848 0 +44.48(+2.47%)
Nov 30, 2018 1775 1812 1766 1803 0 +28.17(+1.59%)
Nov 29, 2018 1796 1803 1766 1775 0 -26.19(-1.45%)
Nov 28, 2018 1745 1804 1737 1801 0 +69.28(+4.00%)
Nov 27, 2018 1721 1738 1706 1732 0 +2.40(+0.14%)
Nov 26, 2018 1704 1737 1692 1729 0 +47.07(+2.80%)
Nov 23, 2018 1684 1705 1675 1682 0 -21.40(-1.26%)
Nov 21, 2018 1704 1704 1704 1704 0 +11.41(+0.67%)
Nov 20, 2018 1665 1712 1642 1692 0 -21.59(-1.26%)
Nov 19, 2018 1782 1786 1707 1714 0 -67.93(-3.81%)
Nov 16, 2018 1777 1799 1767 1782 0 -9.10(-0.51%)
Nov 15, 2018 1754 1795 1738 1791 0 +30.44(+1.73%)
Nov 14, 2018 1787 1798 1747 1760 0 -5.02(-0.28%)
Nov 13, 2018 1775 1795 1756 1766 0 -3.38(-0.19%)
Nov 12, 2018 1808 1814 1763 1769 0 -44.09(-2.43%)
Nov 09, 2018 1820 1829 1792 1813 0 -19.46(-1.06%)
Nov 08, 2018 1826 1839 1811 1832 0 +0.66(+0.04%)
Nov 07, 2018 1796 1836 1790 1832 0 +55.26(+3.11%)
Nov 06, 2018 1771 1792 1758 1777 0 +6.94(+0.39%)
Nov 05, 2018 1772 1782 1745 1770 0 -0.77(-0.04%)
Nov 02, 2018 1784 1800 1749 1770 0 -11.60(-0.65%)
Nov 01, 2018 1769 1788 1744 1782 0 +21.72(+1.23%)
Oct 31, 2018 1730 1783 1727 1760 0 +61.13(+3.60%)
Oct 30, 2018 1704 1728 1658 1699 0 -3.41(-0.20%)
Oct 29, 2018 1765 1785 1677 1703 0 -39.65(-2.28%)
Oct 26, 2018 1748 1774 1720 1742 0 +20.09(+1.17%)
Oct 24, 2018 1783 1795 1719 1722 0 -57.47(-3.23%)
Oct 23, 2018 1758 1792 1736 1780 0 -18.01(-1.00%)
Oct 22, 2018 1795 1812 1779 1798 0 +10.50(+0.59%)
Oct 19, 2018 1793 1820 1780 1787 0 -0.79(-0.04%)
Oct 18, 2018 1819 1824 1774 1788 0 -33.05(-1.82%)
Oct 17, 2018 1821 1830 1799 1821 0 +1.55(+0.09%)
Oct 16, 2018 1779 1824 1775 1819 0 +58.82(+3.34%)
Oct 15, 2018 1786 1791 1755 1761 0 -28.75(-1.61%)
Oct 12, 2018 1772 1803 1754 1789 0 +64.88(+3.76%)
Oct 11, 2018 1734 1771 1710 1724 0 -24.84(-1.42%)
Oct 10, 2018 1839 1841 1745 1749 0 -91.24(-4.96%)
Oct 09, 2018 1830 1854 1820 1840 0 +6.46(+0.35%)
Oct 08, 2018 1864 1868 1805 1834 0 -35.60(-1.90%)
Oct 05, 2018 1885 1897 1854 1870 0 -15.28(-0.81%)
Oct 04, 2018 1919 1922 1872 1885 0 -39.75(-2.07%)
Oct 03, 2018 1934 1940 1917 1925 0 +6.87(+0.36%)
Oct 02, 2018 1928 1934 1906 1918 0 -10.61(-0.55%)
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.