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 (%)
Aug 31, 2009 1130 1171 1142 1161 0 -5.80(-0.50%)
Aug 28, 2009 1149 1182 1153 1167 0 -0.64(-0.05%)
Aug 27, 2009 1168 1177 1147 1167 0 -2.92(-0.25%)
Aug 26, 2009 1138 1178 1151 1170 0 +2.66(+0.23%)
Aug 25, 2009 1140 1182 1155 1167 0 +5.06(+0.44%)
Aug 24, 2009 1147 1183 1154 1162 0 -6.60(-0.56%)
Aug 21, 2009 1132 1175 1146 1169 0 +20.45(+1.78%)
Aug 20, 2009 1106 1154 1125 1149 0 +13.01(+1.15%)
Aug 19, 2009 1091 1141 1111 1136 0 +2.31(+0.20%)
Aug 18, 2009 1096 1141 1115 1133 0 +16.17(+1.45%)
Aug 17, 2009 1120 1136 1105 1117 0 -24.62(-2.16%)
Aug 14, 2009 1124 1160 1130 1142 0 -11.23(-0.97%)
Aug 13, 2009 1155 1165 1139 1153 0 -1.52(-0.13%)
Aug 12, 2009 1115 1167 1134 1154 0 +11.78(+1.03%)
Aug 11, 2009 1122 1161 1133 1143 0 -11.10(-0.96%)
Aug 10, 2009 1130 1168 1140 1154 0 -7.47(-0.64%)
Aug 07, 2009 1133 1176 1139 1161 0 +16.15(+1.41%)
Aug 06, 2009 1118 1166 1126 1145 0 +1.65(+0.14%)
Aug 05, 2009 1126 1161 1127 1143 0 -6.37(-0.55%)
Aug 04, 2009 1134 1162 1126 1150 0 +5.32(+0.46%)
Aug 03, 2009 1128 1154 1113 1144 0 +25.17(+2.25%)
Jul 31, 2009 1117 1140 1105 1119 0 -4.24(-0.38%)
Jul 30, 2009 1126 1156 1109 1124 0 +15.93(+1.44%)
Jul 29, 2009 1094 1117 1081 1108 0 +5.64(+0.51%)
Jul 28, 2009 1102 1120 1085 1102 0 -10.55(-0.95%)
Jul 27, 2009 1113 1125 1098 1113 0 +132.56(+13.53%)
Jul 25, 2009 968.00 986.85 961.33 979.98 0 -128.61(-11.60%)
Jul 24, 2009 1096 1119 1089 1109 0 +0.07(+0.01%)
Jul 23, 2009 1081 1119 1077 1109 0 +23.04(+2.12%)
Jul 22, 2009 1074 1100 1071 1085 0 -1.36(-0.13%)
Jul 21, 2009 1081 1097 1067 1087 0 +38.90(+3.71%)
Jun 26, 2009 1030 1055 1018 1048 0 +14.75(+1.43%)
Jun 25, 2009 1024 1039 1012 1033 0 +20.36(+2.01%)
Jun 24, 2009 1008 1031 998.38 1013 0 +6.05(+0.60%)
Jun 23, 2009 997.21 1019 987.34 1007 0 +3.62(+0.36%)
Jun 22, 2009 1026 1039 997.94 1003 0 -30.53(-2.95%)
Jun 19, 2009 1038 1049 1019 1034 0 +3.66(+0.36%)
Jun 18, 2009 1024 1042 1012 1030 0 +4.64(+0.45%)
Jun 17, 2009 1026 1045 1012 1025 0 -2.20(-0.21%)
Jun 16, 2009 1054 1061 1020 1028 0 -18.48(-1.77%)
Jun 15, 2009 1054 1068 1029 1046 0 -19.63(-1.84%)
Jun 12, 2009 1071 1084 1049 1066 0 -11.82(-1.10%)
Jun 11, 2009 1086 1103 1064 1078 0 -4.74(-0.44%)
Jun 10, 2009 1089 1102 1059 1082 0 +1.72(+0.16%)
Jun 09, 2009 1082 1099 1065 1081 0 +3.11(+0.29%)
Jun 08, 2009 1069 1091 1061 1077 0 +1.62(+0.15%)
Jun 05, 2009 1090 1100 1065 1076 0 -5.51(-0.51%)
Jun 04, 2009 1068 1096 1054 1081 0 +15.56(+1.46%)
Jun 03, 2009 1062 1081 1043 1066 0 -1.58(-0.15%)
Jun 02, 2009 1060 1082 1044 1067 0 +5.39(+0.51%)
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.