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, 2012 1558 1567 1522 1539 0 -17.39(-1.12%)
May 30, 2012 1566 1578 1550 1557 0 -26.36(-1.66%)
May 29, 2012 1583 1597 1567 1583 0 +12.92(+0.82%)
May 25, 2012 1570 1570 1570 0 -9.58(-0.61%)
May 24, 2012 1580 1600 1562 1580 0 +6.51(+0.41%)
May 23, 2012 1551 1577 1537 1573 0 +11.92(+0.76%)
May 22, 2012 1553 1580 1542 1561 0 +8.94(+0.58%)
May 21, 2012 1518 1556 1508 1553 0 +40.33(+2.67%)
May 18, 2012 1533 1546 1507 1512 0 -17.22(-1.13%)
May 17, 2012 1565 1575 1527 1529 0 -33.89(-2.17%)
May 16, 2012 1575 1589 1555 1563 0 -3.85(-0.25%)
May 15, 2012 1567 1587 1558 1567 0 -1.28(-0.08%)
May 14, 2012 1573 1589 1560 1568 0 -20.87(-1.31%)
May 11, 2012 1582 1607 1576 1589 0 -2.76(-0.17%)
May 10, 2012 1599 1612 1580 1592 0 +3.65(+0.23%)
May 09, 2012 1588 1612 1573 1588 0 -18.13(-1.13%)
May 08, 2012 1606 1621 1578 1607 0 -7.60(-0.47%)
May 07, 2012 1604 1629 1597 1614 0 -0.78(-0.05%)
May 04, 2012 1616 1634 1595 1615 0 -10.68(-0.66%)
May 03, 2012 1664 1673 1612 1626 0 -37.41(-2.25%)
May 02, 2012 1652 1680 1635 1663 0 -8.75(-0.52%)
May 01, 2012 1672 1702 1662 1672 0 +6.83(+0.41%)
Apr 30, 2012 1677 1684 1654 1665 0 -10.42(-0.62%)
Apr 27, 2012 1670 1687 1657 1675 0 +11.81(+0.71%)
Apr 26, 2012 1642 1673 1635 1664 0 +19.63(+1.19%)
Apr 25, 2012 1623 1652 1614 1644 0 +34.33(+2.13%)
Apr 24, 2012 1603 1620 1591 1610 0 +7.90(+0.49%)
Apr 23, 2012 1617 1624 1579 1602 0 -31.14(-1.91%)
Apr 20, 2012 1637 1648 1623 1633 0 +7.49(+0.46%)
Apr 19, 2012 1629 1643 1612 1625 0 -5.84(-0.36%)
Apr 18, 2012 1633 1647 1622 1631 0 -9.18(-0.56%)
Apr 17, 2012 1629 1649 1623 1640 0 +19.81(+1.22%)
Apr 16, 2012 1640 1646 1607 1621 0 -15.20(-0.93%)
Apr 13, 2012 1625 1651 1614 1636 0 +5.43(+0.33%)
Apr 12, 2012 1607 1635 1601 1630 0 +23.92(+1.49%)
Apr 11, 2012 1602 1619 1591 1606 0 +19.41(+1.22%)
Apr 10, 2012 1622 1628 1582 1587 0 -35.69(-2.20%)
Apr 09, 2012 1618 1635 1607 1623 0 -17.16(-1.05%)
Apr 05, 2012 1619 1648 1611 1640 0 +14.87(+0.92%)
Apr 04, 2012 1638 1645 1613 1625 0 -26.59(-1.61%)
Apr 03, 2012 1643 1665 1629 1652 0 +6.79(+0.41%)
Apr 02, 2012 1623 1655 1611 1645 0 +21.13(+1.30%)
Mar 30, 2012 1644 1648 1616 1624 0 -14.34(-0.88%)
Mar 29, 2012 1632 1645 1618 1638 0 -4.59(-0.28%)
Mar 28, 2012 1655 1662 1629 1643 0 -11.56(-0.70%)
Mar 27, 2012 1666 1672 1650 1654 0 -12.33(-0.74%)
Mar 26, 2012 1650 1675 1636 1666 0 +28.16(+1.72%)
Mar 23, 2012 1624 1645 1615 1638 0 +14.44(+0.89%)
Mar 22, 2012 1620 1635 1608 1624 0 -5.33(-0.33%)
Mar 21, 2012 1627 1644 1616 1629 0 +4.73(+0.29%)
Mar 20, 2012 1633 1642 1611 1624 0 -17.98(-1.09%)
Mar 19, 2012 1626 1656 1618 1642 0 +13.38(+0.82%)
Mar 16, 2012 1630 1640 1618 1629 0 +0.46(+0.03%)
Mar 15, 2012 1621 1637 1611 1629 0 +9.32(+0.58%)
Mar 14, 2012 1628 1640 1609 1619 0 -12.33(-0.76%)
Mar 13, 2012 1621 1634 1605 1632 0 +18.07(+1.12%)
Mar 12, 2012 1612 1628 1602 1614 0 -0.82(-0.05%)
Mar 09, 2012 1610 1627 1600 1614 0 +6.05(+0.38%)
Mar 08, 2012 1596 1615 1587 1608 0 +23.39(+1.48%)
Mar 07, 2012 1580 1595 1571 1585 0 +13.25(+0.84%)
Mar 06, 2012 1581 1590 1560 1572 0 -27.16(-1.70%)
Mar 05, 2012 1594 1609 1585 1599 0 +3.78(+0.24%)
Mar 02, 2012 1607 1619 1587 1595 0 -17.74(-1.10%)
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.