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, 2016 1035 1038 1022 1028 0 -5.83(-0.56%)
May 27, 2016 1033 1033 1033 1033 0 +9.03(+0.88%)
May 26, 2016 1025 1030 1019 1024 0 +0.72(+0.07%)
May 25, 2016 1028 1032 1019 1024 0 -1.53(-0.15%)
May 24, 2016 1010 1028 1008 1025 0 +20.07(+2.00%)
May 23, 2016 1009 1013 1002 1005 0 -3.91(-0.39%)
May 20, 2016 1003 1014 999.56 1009 0 +9.88(+0.99%)
May 19, 2016 998.74 1006 989.09 999.11 0 -4.77(-0.47%)
May 18, 2016 999.00 1011 992.76 1004 0 +2.89(+0.29%)
May 17, 2016 1007 1013 996.00 1001 0 -9.40(-0.93%)
May 16, 2016 1004 1015 1000 1010 0 +7.90(+0.79%)
May 13, 2016 1006 1014 998.36 1002 0 -5.39(-0.53%)
May 12, 2016 1013 1017 999.51 1008 0 -1.96(-0.19%)
May 11, 2016 1021 1025 1007 1010 0 -11.90(-1.16%)
May 10, 2016 1011 1023 1008 1022 0 +12.81(+1.27%)
May 09, 2016 1005 1015 1002 1009 0 +4.11(+0.41%)
May 06, 2016 995.42 1007 990.43 1005 0 +6.79(+0.68%)
May 05, 2016 1002 1007 993.28 998.03 0 -1.43(-0.14%)
May 04, 2016 994.86 1004 989.89 999.46 0 -1.77(-0.18%)
May 03, 2016 1006 1015 993.19 1001 0 -9.87(-0.98%)
May 02, 2016 1003 1014 996.27 1011 0 +8.90(+0.89%)
Apr 29, 2016 1002 1010 990.29 1002 0 -1.67(-0.17%)
Apr 28, 2016 1011 1026 999.44 1004 0 -9.72(-0.96%)
Apr 27, 2016 1009 1020 998.84 1014 0 +6.19(+0.61%)
Apr 26, 2016 1003 1012 997.96 1007 0 +6.53(+0.65%)
Apr 25, 2016 1001 1007 993.82 1001 0 -3.77(-0.38%)
Apr 22, 2016 996.66 1012 992.74 1005 0 -0.96(-0.10%)
Apr 21, 2016 1014 1017 1003 1006 0 -7.96(-0.79%)
Apr 20, 2016 1012 1021 1005 1014 0 +2.96(+0.29%)
Apr 19, 2016 1015 1019 1002 1011 0 -0.54(-0.05%)
Apr 18, 2016 999.20 1014 997.25 1011 0 +10.13(+1.01%)
Apr 15, 2016 997.85 1007 994.28 1001 0 +2.83(+0.28%)
Apr 14, 2016 996.91 1005 990.26 998.18 0 +1.08(+0.11%)
Apr 13, 2016 988.04 1000 983.33 997.09 0 +14.89(+1.52%)
Apr 12, 2016 978.73 985.82 972.64 982.20 0 +5.23(+0.54%)
Apr 11, 2016 980.87 990.88 974.31 976.97 0 -0.81(-0.08%)
Apr 08, 2016 981.48 986.71 972.67 977.78 0 +3.06(+0.31%)
Apr 07, 2016 979.46 983.46 968.09 974.72 0 -10.44(-1.06%)
Apr 06, 2016 975.67 987.56 971.29 985.16 0 +9.78(+1.00%)
Apr 05, 2016 974.89 985.10 969.88 975.38 0 -8.22(-0.84%)
Apr 04, 2016 992.35 996.42 979.05 983.60 0 -6.92(-0.70%)
Apr 01, 2016 972.90 994.24 968.08 990.52 0 +10.77(+1.10%)
Mar 31, 2016 974.29 986.48 970.01 979.75 0 +4.48(+0.46%)
Mar 30, 2016 973.39 980.57 967.95 975.27 0 +7.37(+0.76%)
Mar 29, 2016 949.72 970.67 946.88 967.89 0 +16.14(+1.70%)
Mar 28, 2016 954.07 959.73 945.78 951.75 0 -0.16(-0.02%)
Mar 24, 2016 951.91 951.91 951.91 951.91 0 +0.35(+0.04%)
Mar 23, 2016 954.81 962.28 944.66 951.56 0 -3.38(-0.35%)
Mar 22, 2016 951.99 961.13 948.94 954.94 0 -2.57(-0.27%)
Mar 21, 2016 953.47 961.80 948.10 957.51 0 +1.03(+0.11%)
Mar 18, 2016 954.93 962.62 947.00 956.48 0 +4.05(+0.43%)
Mar 17, 2016 940.42 957.24 936.00 952.42 0 +11.82(+1.26%)
Mar 16, 2016 929.85 944.91 926.47 940.60 0 +8.45(+0.91%)
Mar 15, 2016 926.60 937.73 921.17 932.15 0 -0.33(-0.04%)
Mar 14, 2016 930.15 937.76 923.17 932.48 0 +0.69(+0.07%)
Mar 11, 2016 925.07 936.49 919.36 931.78 0 +16.18(+1.77%)
Mar 10, 2016 923.34 930.77 905.12 915.60 0 -3.67(-0.40%)
Mar 09, 2016 918.57 924.85 909.76 919.27 0 +4.92(+0.54%)
Mar 08, 2016 921.13 925.75 910.72 914.35 0 -13.29(-1.43%)
Mar 07, 2016 931.97 939.64 915.91 927.64 0 -9.18(-0.98%)
Mar 04, 2016 935.17 941.45 928.21 936.82 0 +2.85(+0.31%)
Mar 03, 2016 931.46 938.48 922.72 933.97 0 +1.71(+0.18%)
Mar 02, 2016 931.94 936.40 920.62 932.26 0 -2.21(-0.24%)
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.