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, 2013 2130 2148 2105 2110 0 -30.67(-1.43%)
May 30, 2013 2121 2158 2115 2140 0 +19.41(+0.92%)
May 29, 2013 2125 2142 2110 2121 0 -14.90(-0.70%)
May 28, 2013 2145 2164 2126 2136 0 +9.78(+0.46%)
May 24, 2013 2126 2126 2126 0 +10.03(+0.47%)
May 23, 2013 2109 2134 2096 2116 0 -9.99(-0.47%)
May 22, 2013 2153 2172 2119 2126 0 -24.06(-1.12%)
May 21, 2013 2148 2168 2135 2150 0 +1.86(+0.09%)
May 20, 2013 2155 2173 2135 2148 0 -13.22(-0.61%)
May 17, 2013 2127 2166 2119 2161 0 +40.95(+1.93%)
May 16, 2013 2129 2141 2113 2120 0 -12.18(-0.57%)
May 15, 2013 2118 2140 2111 2133 0 +32.17(+1.53%)
May 13, 2013 2097 2115 2089 2100 0 -0.72(-0.03%)
May 10, 2013 2096 2109 2068 2101 0 +8.37(+0.40%)
May 09, 2013 2095 2111 2082 2093 0 -4.76(-0.23%)
May 08, 2013 2090 2104 2073 2098 0 +3.36(+0.16%)
May 07, 2013 2083 2100 2066 2094 0 +17.74(+0.85%)
May 06, 2013 2083 2099 2066 2076 0 -11.65(-0.56%)
May 03, 2013 2075 2105 2055 2088 0 +30.10(+1.46%)
May 02, 2013 2020 2080 2015 2058 0 +50.97(+2.54%)
May 01, 2013 2013 2035 1984 2007 0 -28.11(-1.38%)
Apr 30, 2013 2016 2046 2003 2035 0 +21.65(+1.08%)
Apr 29, 2013 2007 2022 1998 2013 0 +13.22(+0.66%)
Apr 26, 2013 2004 2015 1992 2000 0 -6.79(-0.34%)
Apr 25, 2013 1999 2026 1982 2007 0 +16.05(+0.81%)
Apr 24, 2013 1983 2000 1974 1991 0 +7.27(+0.37%)
Apr 23, 2013 1970 1989 1958 1984 0 +24.00(+1.22%)
Apr 22, 2013 1958 1970 1939 1960 0 +1.08(+0.06%)
Apr 19, 2013 1946 1965 1935 1959 0 +17.23(+0.89%)
Apr 18, 2013 1958 1967 1935 1941 0 -12.98(-0.66%)
Apr 17, 2013 1967 1977 1943 1954 0 -27.45(-1.39%)
Apr 16, 2013 1959 1985 1951 1982 0 +34.45(+1.77%)
Apr 15, 2013 1986 1994 1945 1947 0 -48.48(-2.43%)
Apr 12, 2013 2000 2010 1984 1996 0 -20.46(-1.01%)
Apr 11, 2013 2003 2023 1993 2016 0 +13.92(+0.70%)
Apr 10, 2013 1976 2010 1973 2002 0 +31.15(+1.58%)
Apr 09, 2013 1987 1992 1957 1971 0 -11.73(-0.59%)
Apr 08, 2013 1970 1986 1959 1983 0 +13.70(+0.70%)
Apr 05, 2013 1959 1976 1945 1969 0 -14.74(-0.74%)
Apr 04, 2013 1980 1993 1967 1984 0 +8.15(+0.41%)
Apr 03, 2013 2009 2017 1967 1976 0 -33.19(-1.65%)
Apr 02, 2013 2014 2026 2001 2009 0 +4.71(+0.23%)
Apr 01, 2013 2024 2037 1995 2004 0 -19.46(-0.96%)
Mar 28, 2013 2024 2024 2024 0 +13.73(+0.68%)
Mar 27, 2013 1993 2020 1982 2010 0 +6.06(+0.30%)
Mar 26, 2013 1983 2011 1973 2004 0 +30.32(+1.54%)
Mar 25, 2013 1965 1988 1953 1974 0 +18.29(+0.94%)
Mar 22, 2013 1946 1961 1936 1955 0 +14.57(+0.75%)
Mar 21, 2013 1946 1959 1934 1941 0 -14.37(-0.73%)
Mar 20, 2013 1938 1962 1929 1955 0 +26.14(+1.36%)
Mar 19, 2013 1943 1954 1916 1929 0 -10.71(-0.55%)
Mar 18, 2013 1934 1957 1924 1940 0 -11.47(-0.59%)
Mar 15, 2013 1965 1978 1940 1951 0 -12.53(-0.64%)
Mar 14, 2013 1956 1973 1948 1964 0 +9.86(+0.50%)
Mar 13, 2013 1947 1963 1938 1954 0 +4.63(+0.24%)
Mar 12, 2013 1956 1965 1938 1949 0 -11.42(-0.58%)
Mar 11, 2013 1953 1968 1944 1961 0 +8.30(+0.43%)
Mar 08, 2013 1957 1964 1937 1952 0 +7.00(+0.36%)
Mar 07, 2013 1946 1959 1932 1945 0 -2.71(-0.14%)
Mar 06, 2013 1950 1965 1935 1948 0 +2.02(+0.10%)
Mar 05, 2013 1935 1960 1929 1946 0 +17.47(+0.91%)
Mar 04, 2013 1916 1935 1905 1929 0 +7.77(+0.40%)
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.