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, 2017 1252 1260 1242 1256 0 +7.35(+0.59%)
May 30, 2017 1247 1253 1241 1248 0 -0.85(-0.07%)
May 26, 2017 1254 1257 1245 1249 0 -4.93(-0.39%)
May 25, 2017 1250 1260 1246 1254 0 +8.34(+0.67%)
May 24, 2017 1235 1248 1233 1246 0 +11.86(+0.96%)
May 23, 2017 1233 1240 1227 1234 0 +3.78(+0.31%)
May 22, 2017 1220 1235 1217 1230 0 +11.74(+0.96%)
May 19, 2017 1213 1224 1208 1218 0 +10.84(+0.90%)
May 18, 2017 1201 1217 1197 1207 0 +0.55(+0.05%)
May 17, 2017 1218 1222 1205 1207 0 -19.51(-1.59%)
May 16, 2017 1228 1233 1220 1226 0 -0.70(-0.06%)
May 15, 2017 1219 1231 1217 1227 0 +10.04(+0.82%)
May 12, 2017 1213 1221 1208 1217 0 +3.23(+0.27%)
May 11, 2017 1213 1218 1205 1214 0 -1.31(-0.11%)
May 10, 2017 1208 1218 1205 1215 0 +4.27(+0.35%)
May 09, 2017 1210 1216 1205 1211 0 +1.05(+0.09%)
May 08, 2017 1214 1218 1204 1210 0 -4.12(-0.34%)
May 05, 2017 1216 1222 1203 1214 0 +3.38(+0.28%)
May 04, 2017 1211 1217 1202 1211 0 +4.07(+0.34%)
May 03, 2017 1208 1213 1197 1206 0 -4.46(-0.37%)
May 02, 2017 1206 1220 1200 1211 0 +11.28(+0.94%)
May 01, 2017 1200 1208 1194 1200 0 -0.17(-0.01%)
Apr 28, 2017 1203 1209 1194 1200 0 -4.65(-0.39%)
Apr 27, 2017 1202 1211 1195 1204 0 +6.23(+0.52%)
Apr 26, 2017 1197 1205 1192 1198 0 +0.79(+0.07%)
Apr 25, 2017 1197 1203 1191 1197 0 +4.25(+0.36%)
Apr 24, 2017 1194 1199 1184 1193 0 +12.29(+1.04%)
Apr 21, 2017 1190 1195 1177 1181 0 -1.22(-0.10%)
Apr 20, 2017 1170 1187 1166 1182 0 +15.78(+1.35%)
Apr 19, 2017 1168 1175 1163 1166 0 +1.18(+0.10%)
Apr 18, 2017 1162 1169 1158 1165 0 +0.05(+0.00%)
Apr 17, 2017 1155 1166 1152 1165 0 +13.60(+1.18%)
Apr 13, 2017 1152 1163 1148 1152 0 -2.52(-0.22%)
Apr 12, 2017 1156 1163 1149 1154 0 -3.53(-0.30%)
Apr 11, 2017 1154 1160 1147 1158 0 +0.22(+0.02%)
Apr 10, 2017 1156 1164 1153 1157 0 +0.98(+0.08%)
Apr 07, 2017 1157 1163 1151 1156 0 -1.91(-0.16%)
Apr 06, 2017 1156 1162 1151 1158 0 +2.47(+0.21%)
Apr 05, 2017 1159 1171 1154 1156 0 -0.02(-0.00%)
Apr 04, 2017 1158 1164 1152 1156 0 -5.03(-0.43%)
Apr 03, 2017 1165 1170 1150 1161 0 -1.99(-0.17%)
Mar 31, 2017 1163 1170 1160 1163 0 -1.23(-0.11%)
Mar 30, 2017 1161 1167 1155 1164 0 +2.36(+0.20%)
Mar 29, 2017 1160 1165 1153 1162 0 -0.07(-0.01%)
Mar 28, 2017 1158 1167 1151 1162 0 +3.13(+0.27%)
Mar 27, 2017 1149 1161 1144 1159 0 -1.06(-0.09%)
Mar 24, 2017 1159 1167 1155 1160 0 +2.75(+0.24%)
Mar 23, 2017 1153 1165 1150 1157 0 +3.18(+0.28%)
Mar 22, 2017 1148 1160 1145 1154 0 +5.11(+0.44%)
Mar 21, 2017 1167 1171 1147 1149 0 -15.56(-1.34%)
Mar 20, 2017 1172 1184 1159 1164 0 -8.11(-0.69%)
Mar 17, 2017 1173 1180 1168 1172 0 +2.40(+0.21%)
Mar 16, 2017 1171 1176 1162 1170 0 +1.64(+0.14%)
Mar 15, 2017 1165 1174 1157 1168 0 +9.87(+0.85%)
Mar 14, 2017 1163 1166 1153 1158 0 -6.82(-0.59%)
Mar 13, 2017 1162 1169 1158 1165 0 +4.05(+0.35%)
Mar 10, 2017 1161 1166 1153 1161 0 +6.27(+0.54%)
Mar 09, 2017 1156 1162 1150 1155 0 -0.18(-0.02%)
Mar 08, 2017 1159 1162 1153 1155 0 -2.31(-0.20%)
Mar 07, 2017 1157 1164 1153 1157 0 -0.63(-0.05%)
Mar 06, 2017 1156 1163 1151 1158 0 -2.87(-0.25%)
Mar 03, 2017 1156 1164 1151 1161 0 +3.86(+0.33%)
Mar 02, 2017 1163 1167 1152 1157 0 -7.26(-0.62%)
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.