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 (%)
Mar 31, 2011 1403 1415 1389 1400 0 -3.72(-0.27%)
Mar 30, 2011 1400 1409 1392 1404 0 +17.38(+1.25%)
Mar 29, 2011 1376 1393 1367 1386 0 +7.60(+0.55%)
Mar 28, 2011 1379 1394 1368 1379 0 +4.52(+0.33%)
Mar 25, 2011 1379 1393 1366 1374 0 -3.94(-0.29%)
Mar 24, 2011 1371 1386 1357 1378 0 +13.25(+0.97%)
Mar 23, 2011 1357 1373 1348 1365 0 +5.96(+0.44%)
Mar 22, 2011 1359 1370 1350 1359 0 -0.40(-0.03%)
Mar 21, 2011 1358 1365 1350 1359 0 +19.81(+1.48%)
Mar 18, 2011 1346 1355 1327 1339 0 +5.76(+0.43%)
Mar 17, 2011 1345 1353 1327 1334 0 +3.49(+0.26%)
Mar 16, 2011 1337 1352 1322 1330 0 -10.08(-0.75%)
Mar 15, 2011 1333 1359 1329 1340 0 -20.84(-1.53%)
Mar 14, 2011 1352 1372 1343 1361 0 -1.87(-0.14%)
Mar 11, 2011 1349 1372 1340 1363 0 +8.44(+0.62%)
Mar 10, 2011 1374 1382 1345 1355 0 -26.39(-1.91%)
Mar 09, 2011 1382 1397 1368 1381 0 -2.53(-0.18%)
Mar 08, 2011 1372 1397 1359 1383 0 +12.18(+0.89%)
Mar 07, 2011 1384 1397 1360 1371 0 -10.69(-0.77%)
Mar 04, 2011 1388 1396 1369 1382 0 -4.93(-0.36%)
Mar 03, 2011 1375 1396 1369 1387 0 +21.42(+1.57%)
Mar 02, 2011 1354 1376 1346 1365 0 +10.89(+0.80%)
Mar 01, 2011 1373 1386 1349 1355 0 -15.94(-1.16%)
Feb 28, 2011 1379 1389 1358 1371 0 -5.81(-0.42%)
Feb 25, 2011 1362 1384 1356 1376 0 +19.23(+1.42%)
Feb 24, 2011 1350 1370 1339 1357 0 +5.60(+0.41%)
Feb 23, 2011 1369 1380 1343 1351 0 -19.85(-1.45%)
Feb 22, 2011 1381 1398 1360 1371 0 -28.89(-2.06%)
Feb 18, 2011 1400 1400 1400 0 +0.86(+0.06%)
Feb 17, 2011 1388 1410 1382 1399 0 +2.75(+0.20%)
Feb 16, 2011 1395 1409 1386 1397 0 +4.09(+0.29%)
Feb 15, 2011 1395 1405 1383 1393 0 -2.85(-0.20%)
Feb 14, 2011 1388 1409 1380 1395 0 +5.69(+0.41%)
Feb 11, 2011 1379 1397 1372 1390 0 +5.29(+0.38%)
Feb 10, 2011 1367 1395 1360 1384 0 +4.83(+0.35%)
Feb 09, 2011 1377 1393 1370 1380 0 -5.85(-0.42%)
Feb 08, 2011 1377 1393 1368 1385 0 +5.81(+0.42%)
Feb 07, 2011 1368 1391 1363 1380 0 +11.04(+0.81%)
Feb 04, 2011 1358 1375 1348 1369 0 +11.14(+0.82%)
Feb 03, 2011 1352 1370 1339 1357 0 +3.06(+0.23%)
Feb 02, 2011 1345 1365 1340 1354 0 +8.73(+0.65%)
Feb 01, 2011 1324 1357 1320 1346 0 +21.52(+1.63%)
Jan 31, 2011 1318 1335 1308 1324 0 +10.89(+0.83%)
Jan 28, 2011 1338 1346 1308 1313 0 -24.00(-1.79%)
Jan 27, 2011 1339 1350 1327 1337 0 -1.63(-0.12%)
Jan 26, 2011 1335 1353 1322 1339 0 +6.81(+0.51%)
Jan 25, 2011 1323 1340 1310 1332 0 +1.58(+0.12%)
Jan 24, 2011 1309 1336 1304 1330 0 +20.90(+1.60%)
Jan 21, 2011 1315 1327 1303 1310 0 -2.32(-0.18%)
Jan 20, 2011 1302 1326 1284 1312 0 -1.34(-0.10%)
Jan 19, 2011 1328 1338 1306 1313 0 -19.56(-1.47%)
Jan 18, 2011 1324 1340 1317 1333 0 +5.94(+0.45%)
Jan 14, 2011 1327 1327 1327 0 +12.68(+0.96%)
Jan 13, 2011 1322 1332 1305 1314 0 -8.96(-0.68%)
Jan 12, 2011 1315 1329 1308 1323 0 +13.70(+1.05%)
Jan 11, 2011 1307 1322 1297 1309 0 +4.57(+0.35%)
Jan 10, 2011 1299 1317 1292 1305 0 -4.69(-0.36%)
Jan 07, 2011 1311 1323 1296 1310 0 -3.44(-0.26%)
Jan 06, 2011 1310 1325 1301 1313 0 +1.61(+0.12%)
Jan 05, 2011 1289 1320 1289 1311 0 +17.12(+1.32%)
Jan 04, 2011 1299 1311 1284 1294 0 -6.95(-0.53%)
Jan 03, 2011 1291 1314 1285 1301 0 +12.35(+0.96%)
Dec 31, 2010 1288 1301 1282 1289 0 -5.51(-0.43%)
Dec 30, 2010 1291 1305 1288 1294 0 -3.39(-0.26%)
Dec 29, 2010 1291 1306 1290 1298 0 +2.71(+0.21%)
Dec 28, 2010 1293 1305 1285 1295 0 -0.60(-0.05%)
Dec 27, 2010 1273 1300 1272 1296 0 +15.23(+1.19%)
Dec 23, 2010 1271 1288 1271 1280 0 +1.90(+0.15%)
Dec 22, 2010 1271 1290 1265 1279 0 +2.42(+0.19%)
Dec 21, 2010 1273 1289 1264 1276 0 +2.88(+0.23%)
Dec 20, 2010 1269 1286 1261 1273 0 +0.94(+0.07%)
Dec 17, 2010 1275 1287 1254 1272 0 +0.64(+0.05%)
Dec 16, 2010 1326 1348 1255 1272 0 -53.90(-4.07%)
Dec 15, 2010 1338 1354 1316 1326 0 -17.91(-1.33%)
Dec 14, 2010 1349 1360 1334 1343 0 -8.94(-0.66%)
Dec 10, 2010 1341 1358 1334 1352 0 +11.85(+0.88%)
Dec 09, 2010 1337 1352 1323 1341 0 +5.23(+0.39%)
Dec 08, 2010 1327 1344 1320 1335 0 +8.72(+0.66%)
Dec 07, 2010 1345 1357 1321 1327 0 -9.72(-0.73%)
Dec 06, 2010 1323 1344 1317 1336 0 +6.08(+0.46%)
Dec 03, 2010 1325 1340 1311 1330 0 -0.28(-0.02%)
Dec 02, 2010 1312 1335 1305 1331 0 +21.13(+1.61%)
Dec 01, 2010 1295 1317 1287 1309 0 +32.95(+2.58%)
Nov 30, 2010 1273 1288 1264 1276 0 -10.55(-0.82%)
Nov 29, 2010 1288 1295 1264 1287 0 -6.16(-0.48%)
Nov 26, 2010 1290 1301 1283 1293 0 -7.10(-0.55%)
Nov 24, 2010 1286 1300 1300 1300 0 +22.02(+1.72%)
Nov 23, 2010 1286 1292 1269 1278 0 -19.22(-1.48%)
Nov 22, 2010 1298 1307 1283 1297 0 -4.96(-0.38%)
Nov 19, 2010 1296 1310 1288 1302 0 +6.63(+0.51%)
Nov 18, 2010 1291 1309 1279 1296 0 +16.89(+1.32%)
Nov 17, 2010 1276 1293 1268 1279 0 +3.93(+0.31%)
Nov 16, 2010 1292 1299 1264 1275 0 -35.06(-2.68%)
Nov 15, 2010 1309 1324 1297 1310 0 +4.35(+0.33%)
Nov 12, 2010 1323 1332 1301 1306 0 -27.82(-2.09%)
Nov 11, 2010 1331 1344 1319 1333 0 -8.40(-0.63%)
Nov 10, 2010 1327 1347 1319 1342 0 +12.79(+0.96%)
Nov 09, 2010 1338 1351 1323 1329 0 -10.79(-0.81%)
Nov 08, 2010 1336 1353 1327 1340 0 -7.58(-0.56%)
Nov 05, 2010 1342 1357 1332 1347 0 +3.44(+0.26%)
Nov 04, 2010 1338 1356 1327 1344 0 +12.28(+0.92%)
Nov 03, 2010 1322 1339 1312 1332 0 +6.59(+0.50%)
Nov 02, 2010 1317 1334 1309 1325 0 +20.24(+1.55%)
Nov 01, 2010 1313 1326 1295 1305 0 -7.16(-0.55%)
Oct 29, 2010 1292 1322 1294 1312 0 +13.31(+1.02%)
Oct 28, 2010 1319 1332 1286 1299 0 -22.61(-1.71%)
Oct 27, 2010 1316 1334 1303 1321 0 -11.93(-0.89%)
Oct 25, 2010 1326 1347 1321 1333 0 +11.48(+0.87%)
Oct 22, 2010 1319 1334 1309 1322 0 +2.65(+0.20%)
Oct 21, 2010 1318 1339 1306 1319 0 +1.83(+0.14%)
Oct 20, 2010 1298 1325 1293 1317 0 +20.76(+1.60%)
Oct 19, 2010 1292 1318 1283 1297 0 -14.06(-1.07%)
Oct 18, 2010 1298 1315 1292 1311 0 +10.84(+0.83%)
Oct 15, 2010 1303 1313 1287 1300 0 +3.63(+0.28%)
Oct 14, 2010 1293 1310 1284 1296 0 +0.15(+0.01%)
Oct 13, 2010 1277 1305 1270 1296 0 +23.46(+1.84%)
Oct 12, 2010 1266 1279 1255 1273 0 +179.40(+16.41%)
Oct 11, 2010 1071 1101 1083 1093 0 +2.16(+0.20%)
Oct 08, 2010 1072 1096 1076 1091 0 +7.07(+0.65%)
Oct 07, 2010 1076 1097 1078 1084 0 -3.98(-0.37%)
Oct 06, 2010 1077 1101 1078 1088 0 -7.63(-0.70%)
Oct 05, 2010 1070 1102 1075 1096 0 +17.69(+1.64%)
Oct 04, 2010 1069 1095 1067 1078 0 -10.35(-0.95%)
Oct 01, 2010 1073 1103 1079 1088 0 -0.41(-0.04%)
Sep 30, 2010 1075 1105 1080 1089 0 -139.02(-11.32%)
Sep 29, 2010 1064 1234 1213 1228 0 +4.71(+0.39%)
Sep 28, 2010 1066 1229 1206 1223 0 +4.21(+0.35%)
Sep 27, 2010 1067 1231 1210 1219 0 -1.92(-0.16%)
Sep 24, 2010 1054 1224 1203 1221 0 +23.61(+1.97%)
Sep 23, 2010 1042 1213 1188 1197 0 -5.15(-0.43%)
Sep 22, 2010 1048 1213 1192 1202 0 -1.16(-0.10%)
Sep 21, 2010 1055 1218 1194 1203 0 -5.38(-0.45%)
Sep 20, 2010 1038 1211 1184 1209 0 +18.80(+1.58%)
Sep 17, 2010 1036 1199 1180 1190 0 +1.57(+0.13%)
Sep 15, 2010 1021 1196 1171 1188 0 +15.19(+1.29%)
Sep 14, 2010 1010 1185 1160 1173 0 +8.58(+0.74%)
Sep 13, 2010 1015 1178 1151 1165 0 -1.23(-0.11%)
Sep 10, 2010 1003 1172 1151 1166 0 +9.68(+0.84%)
Sep 09, 2010 1013 1173 1147 1156 0 -3.28(-0.28%)
Sep 08, 2010 1009 1178 1152 1159 0 -8.02(-0.69%)
Sep 07, 2010 1024 1187 1164 1167 0 -16.05(-1.36%)
Sep 03, 2010 1183 1183 1183 0 +13.07(+1.12%)
Sep 02, 2010 1002 1175 1151 1170 0 +14.53(+1.26%)
Sep 01, 2010 990.32 1162 1138 1156 0 +27.89(+2.47%)
Aug 31, 2010 972.54 1145 1119 1128 0 -9.56(-0.84%)
Aug 30, 2010 998.90 1161 1136 1138 0 -14.83(-1.29%)
Aug 27, 2010 998.84 1160 1129 1152 0 +11.30(+0.99%)
Aug 26, 2010 990.92 1154 1133 1141 0 -0.37(-0.03%)
Aug 25, 2010 974.08 1150 1124 1141 0 +6.99(+0.62%)
Aug 24, 2010 979.11 1146 1124 1134 0 -10.56(-0.92%)
Aug 23, 2010 1001 1163 1141 1145 0 -6.18(-0.54%)
Aug 20, 2010 997.75 1161 1138 1151 0 -5.63(-0.49%)
Aug 19, 2010 1020 1179 1153 1157 0 -22.77(-1.93%)
Aug 18, 2010 1023 1187 1170 1180 0 -0.05(-0.00%)
Aug 17, 2010 1019 1187 1165 1180 0 +12.79(+1.10%)
Aug 16, 2010 1004 1174 1152 1167 0 +4.04(+0.35%)
Aug 13, 2010 1008 1176 1156 1163 0 -5.76(-0.49%)
Aug 12, 2010 1006 1180 1153 1169 0 -3.45(-0.29%)
Aug 11, 2010 1036 1191 1167 1172 0 -31.24(-2.60%)
Aug 10, 2010 1056 1215 1189 1203 0 -9.12(-0.75%)
Aug 09, 2010 1051 1217 1193 1212 0 +18.97(+1.59%)
Aug 06, 2010 1043 1202 1175 1193 0 -1.88(-0.16%)
Aug 05, 2010 1050 1210 1187 1195 0 -12.46(-1.03%)
Aug 04, 2010 1054 1217 1195 1208 0 +3.24(+0.27%)
Aug 03, 2010 1050 1219 1192 1205 0 -4.64(-0.38%)
Aug 02, 2010 1054 1219 1194 1209 0 +1.77(+0.15%)
Jul 30, 2010 1071 1215 1181 1207 0 +4.45(+0.37%)
Jul 29, 2010 1068 1228 1191 1203 0 -18.41(-1.51%)
Jul 28, 2010 1074 1241 1217 1221 0 -14.91(-1.21%)
Jul 27, 2010 1085 1247 1226 1236 0 +3.95(+0.32%)
Jul 26, 2010 1072 1239 1215 1232 0 +11.36(+0.93%)
Jul 23, 2010 1051 1225 1197 1221 0 +15.94(+1.32%)
Jul 22, 2010 1037 1210 1184 1205 0 +28.98(+2.46%)
Jul 21, 2010 1058 1203 1171 1176 0 -16.83(-1.41%)
Jul 20, 2010 1041 1194 1154 1193 0 +23.22(+1.99%)
Jul 19, 2010 1033 1181 1159 1170 0 +1.50(+0.13%)
Jul 16, 2010 1031 1197 1165 1168 0 -39.56(-3.28%)
Jul 15, 2010 1080 1219 1191 1208 0 -5.50(-0.45%)
Jul 14, 2010 1083 1225 1203 1213 0 -4.91(-0.40%)
Jul 13, 2010 1085 1226 1201 1218 0 +12.03(+1.00%)
Jul 12, 2010 1064 1217 1195 1206 0 -5.28(-0.44%)
Jul 09, 2010 1068 1214 1189 1211 0 +19.43(+1.63%)
Jul 08, 2010 1052 1200 1178 1192 0 +8.56(+0.72%)
Jul 07, 2010 1022 1185 1150 1183 0 +29.70(+2.57%)
Jul 06, 2010 1025 1179 1143 1154 0 -4.83(-0.42%)
Jul 02, 2010 1026 1175 1149 1158 0 -2.25(-0.19%)
Jul 01, 2010 1024 1173 1137 1161 0 +5.16(+0.45%)
Jun 30, 2010 1029 1178 1152 1156 0 -9.12(-0.78%)
Jun 29, 2010 1041 1194 1158 1165 0 -49.53(-4.08%)
Jun 25, 2010 1078 1223 1191 1214 0 +10.82(+0.90%)
Jun 24, 2010 1076 1223 1195 1203 0 -14.31(-1.18%)
Jun 23, 2010 1092 1232 1205 1218 0 -9.46(-0.77%)
Jun 22, 2010 1111 1257 1224 1227 0 -18.24(-1.46%)
Jun 21, 2010 1111 1277 1218 1245 0 +11.79(+0.96%)
Jun 18, 2010 1100 1251 1225 1234 0 -4.83(-0.39%)
Jun 17, 2010 1105 1250 1225 1238 0 +2.21(+0.18%)
Jun 16, 2010 1089 1243 1217 1236 0 +4.16(+0.34%)
Jun 15, 2010 1076 1235 1201 1232 0 +29.58(+2.46%)
Jun 14, 2010 1084 1227 1197 1203 0 -5.65(-0.47%)
Jun 11, 2010 1196 1214 1187 1208 0 +2.20(+0.18%)
Jun 10, 2010 1053 1209 1179 1206 0 +36.33(+3.11%)
Jun 09, 2010 1042 1191 1162 1170 0 +0.24(+0.02%)
Jun 08, 2010 1159 1178 1147 1169 0 +6.66(+0.57%)
Jun 07, 2010 1039 1189 1157 1163 0 -7.70(-0.66%)
Jun 04, 2010 1039 1194 1164 1170 0 -25.97(-2.17%)
Jun 03, 2010 1059 1206 1182 1196 0 +19.25(+1.64%)
Jun 02, 2010 1051 1182 1154 1177 0 +12.69(+1.09%)
Jun 01, 2010 1058 1194 1162 1164 0 -14.83(-1.26%)
May 28, 2010 1179 1179 1179 0 -13.83(-1.16%)
May 27, 2010 1076 1206 1177 1193 0 +19.64(+1.67%)
May 26, 2010 1066 1201 1169 1173 0 +3.11(+0.27%)
May 25, 2010 1040 1178 1143 1170 0 -12.04(-1.02%)
May 24, 2010 1077 1205 1174 1182 0 -7.05(-0.59%)
May 21, 2010 1157 1204 1151 1189 0 +20.88(+1.79%)
May 20, 2010 1059 1195 1163 1169 0 -27.35(-2.29%)
May 19, 2010 1072 1218 1173 1196 0 +5.69(+0.48%)
May 18, 2010 1114 1242 1174 1190 0 -36.11(-2.94%)
May 17, 2010 1133 1260 1207 1226 0 -12.08(-0.98%)
May 14, 2010 1122 1265 1221 1238 0 -61.24(-4.71%)
May 13, 2010 1185 1325 1288 1300 0 -0.04(-0.00%)
May 12, 2010 1170 1317 1282 1300 0 +21.85(+1.71%)
May 11, 2010 1280 1291 1270 1278 0 -10.46(-0.81%)
May 10, 2010 1169 1297 1277 1288 0 +48.28(+3.89%)
May 07, 2010 1144 1275 1223 1240 0 -14.26(-1.14%)
May 06, 2010 1164 1306 1182 1254 0 -29.25(-2.28%)
May 05, 2010 1287 1304 1269 1284 0 -15.24(-1.17%)
May 04, 2010 1192 1322 1288 1299 0 -15.58(-1.19%)
May 03, 2010 1199 1328 1297 1314 0 +4.85(+0.37%)
Apr 30, 2010 1225 1346 1306 1310 0 -30.83(-2.30%)
Apr 29, 2010 1340 1355 1323 1340 0 +4.07(+0.30%)
Apr 28, 2010 1225 1350 1321 1336 0 +2.24(+0.17%)
Apr 27, 2010 1250 1372 1331 1334 0 -34.27(-2.50%)
Apr 26, 2010 1259 1383 1362 1368 0 -4.54(-0.33%)
Apr 23, 2010 1249 1377 1353 1373 0 +13.22(+0.97%)
Apr 22, 2010 1220 1363 1327 1360 0 +15.78(+1.17%)
Apr 21, 2010 1234 1357 1334 1344 0 -1.12(-0.08%)
Apr 20, 2010 1221 1349 1327 1345 0 +15.43(+1.16%)
Apr 19, 2010 1211 1340 1314 1330 0 -3.51(-0.26%)
Apr 16, 2010 1225 1353 1324 1333 0 -12.21(-0.91%)
Apr 15, 2010 1221 1353 1331 1345 0 +7.70(+0.58%)
Apr 14, 2010 1209 1342 1319 1338 0 +15.61(+1.18%)
Apr 13, 2010 1207 1331 1312 1322 0 -1.59(-0.12%)
Apr 12, 2010 1204 1330 1313 1324 0 +7.00(+0.53%)
Apr 09, 2010 1195 1321 1303 1317 0 +8.68(+0.66%)
Apr 08, 2010 1184 1315 1292 1308 0 +3.02(+0.23%)
Apr 07, 2010 1316 1323 1299 1305 0 -13.65(-1.04%)
Apr 06, 2010 1196 1329 1307 1318 0 -1.89(-0.14%)
Apr 05, 2010 1200 1326 1307 1320 0 +6.20(+0.47%)
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.