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 (%)
Dec 31, 2008 881.66 917.89 873.89 907.03 0 +23.73(+2.69%)
Dec 30, 2008 871.79 891.30 852.47 883.30 0 +16.69(+1.93%)
Dec 29, 2008 875.43 885.21 851.17 866.61 0 -10.13(-1.16%)
Dec 26, 2008 874.42 887.56 856.83 876.74 0 +4.38(+0.50%)
Dec 25, 2008 874.98 885.23 859.19 872.36 0 +0.00(+0.00%)
Dec 24, 2008 874.98 885.23 859.19 872.36 0 -2.57(-0.29%)
Dec 23, 2008 890.16 902.19 863.67 874.93 0 -8.06(-0.91%)
Dec 22, 2008 906.24 914.08 861.25 882.99 0 -24.97(-2.75%)
Dec 19, 2008 901.84 931.13 879.81 907.96 0 +13.28(+1.48%)
Dec 18, 2008 894.15 923.01 878.66 894.69 0 -2.13(-0.24%)
Dec 17, 2008 878.00 914.66 867.32 896.81 0 +9.90(+1.12%)
Dec 16, 2008 850.75 891.23 841.95 886.91 0 +43.45(+5.15%)
Dec 15, 2008 857.24 872.42 826.67 843.47 0 -13.11(-1.53%)
Dec 12, 2008 820.82 864.89 808.32 856.57 0 +14.52(+1.72%)
Dec 11, 2008 861.43 885.90 831.87 842.05 0 -26.15(-3.01%)
Dec 10, 2008 863.97 883.50 838.40 868.21 0 +4.76(+0.55%)
Dec 09, 2008 879.69 905.07 848.94 863.45 0 -26.15(-2.94%)
Dec 08, 2008 872.17 910.90 855.18 889.60 0 +38.47(+4.52%)
Dec 05, 2008 800.04 855.98 781.50 851.13 0 +37.48(+4.61%)
Dec 04, 2008 824.25 854.49 799.89 813.65 0 -19.02(-2.28%)
Dec 03, 2008 802.18 839.82 766.60 832.67 0 +26.71(+3.31%)
Dec 02, 2008 792.67 818.16 766.72 805.97 0 +23.43(+2.99%)
Dec 01, 2008 836.54 847.89 775.89 782.53 0 -74.69(-8.71%)
Nov 28, 2008 839.51 865.44 827.80 857.23 0 +13.36(+1.58%)
Nov 27, 2008 786.47 849.36 776.24 843.87 0 +0.00(+0.00%)
Nov 26, 2008 786.47 849.36 776.24 843.87 0 +41.15(+5.13%)
Nov 25, 2008 804.67 822.47 774.07 802.72 0 +11.67(+1.48%)
Nov 24, 2008 749.15 803.49 728.29 791.05 0 +56.72(+7.72%)
Nov 21, 2008 736.70 758.04 670.13 734.33 0 +16.61(+2.31%)
Nov 20, 2008 757.30 778.48 711.43 717.72 0 -51.81(-6.73%)
Nov 19, 2008 813.58 839.21 764.90 769.53 0 -53.97(-6.55%)
Nov 18, 2008 815.87 843.85 793.69 823.50 0 +8.57(+1.05%)
Nov 17, 2008 822.71 846.92 800.98 814.92 0 -19.96(-2.39%)
Nov 14, 2008 850.38 883.68 821.42 834.88 0 -32.13(-3.71%)
Nov 13, 2008 813.77 872.68 778.78 867.01 0 +56.35(+6.95%)
Nov 12, 2008 830.60 859.44 801.11 810.65 0 -32.71(-3.88%)
Nov 11, 2008 846.14 878.66 817.49 843.36 0 -16.52(-1.92%)
Nov 10, 2008 900.51 911.94 846.99 859.88 0 -21.41(-2.43%)
Nov 07, 2008 870.85 902.89 850.54 881.29 0 +19.08(+2.21%)
Nov 06, 2008 901.30 922.29 847.95 862.21 0 -48.17(-5.29%)
Nov 05, 2008 951.68 973.29 904.83 910.38 0 -55.46(-5.74%)
Nov 04, 2008 931.65 984.66 909.64 965.84 0 +68.50(+7.63%)
Nov 03, 2008 910.74 930.80 875.83 897.34 0 -7.84(-0.87%)
Oct 31, 2008 873.30 920.20 855.82 905.17 0 +24.63(+2.80%)
Oct 30, 2008 855.97 907.70 831.31 880.54 0 +48.14(+5.78%)
Oct 29, 2008 828.83 873.93 804.42 832.40 0 +4.28(+0.52%)
Oct 28, 2008 780.85 838.58 753.59 828.12 0 +67.04(+8.81%)
Oct 27, 2008 774.69 808.01 752.08 761.08 0 -25.79(-3.28%)
Oct 24, 2008 753.18 814.91 739.51 786.88 0 -29.46(-3.61%)
Oct 23, 2008 836.16 859.27 781.10 816.33 0 -19.16(-2.29%)
Oct 22, 2008 864.21 887.10 816.76 835.49 0 -48.92(-5.53%)
Oct 21, 2008 911.18 935.68 872.26 884.41 0 -28.48(-3.12%)
Oct 20, 2008 926.06 943.88 877.03 912.89 0 +12.49(+1.39%)
Oct 17, 2008 869.68 947.31 856.83 900.40 0 +7.72(+0.86%)
Oct 16, 2008 865.32 910.39 821.57 892.68 0 +33.11(+3.85%)
Oct 15, 2008 941.25 958.35 848.72 859.58 0 -102.43(-10.65%)
Oct 14, 2008 1027 1035 931.60 962.00 0 -24.52(-2.49%)
Oct 13, 2008 935.35 1000 908.99 986.52 0 +91.73(+10.25%)
Oct 10, 2008 841.86 947.94 803.69 894.79 0 +1.90(+0.21%)
Oct 09, 2008 968.25 990.10 877.79 892.89 0 -56.87(-5.99%)
Oct 08, 2008 920.17 994.64 889.81 949.77 0 +3.30(+0.35%)
Oct 07, 2008 1006 1025 931.42 946.47 0 -49.05(-4.93%)
Oct 06, 2008 978.57 1026 922.95 995.52 0 -24.12(-2.37%)
Oct 03, 2008 1046 1082 1010 1020 0 -9.38(-0.91%)
Oct 02, 2008 1067 1082 1018 1029 0 -44.99(-4.19%)
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.