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, 2014 1020 1033 1014 1030 0 +15.45(+1.52%)
Mar 28, 2014 1018 1028 1006 1014 0 -4.32(-0.42%)
Mar 27, 2014 1019 1025 1007 1018 0 -2.49(-0.24%)
Mar 26, 2014 1042 1045 1020 1021 0 -14.02(-1.35%)
Mar 25, 2014 1053 1058 1032 1035 0 -13.11(-1.25%)
Mar 24, 2014 1057 1065 1037 1048 0 -4.14(-0.39%)
Mar 21, 2014 1066 1086 1043 1052 0 -6.38(-0.60%)
Mar 20, 2014 1061 1067 1050 1059 0 -1.88(-0.18%)
Mar 19, 2014 1070 1076 1053 1060 0 -9.49(-0.89%)
Mar 18, 2014 1060 1073 1053 1070 0 +13.27(+1.26%)
Mar 17, 2014 1048 1061 1046 1057 0 +13.95(+1.34%)
Mar 14, 2014 1043 1053 1035 1043 0 -1.58(-0.15%)
Mar 13, 2014 1066 1071 1041 1044 0 -19.51(-1.83%)
Mar 12, 2014 1058 1068 1052 1064 0 -0.66(-0.06%)
Mar 11, 2014 1064 1074 1054 1065 0 +2.17(+0.20%)
Mar 10, 2014 1064 1069 1058 1062 0 -3.52(-0.33%)
Mar 07, 2014 1068 1073 1058 1066 0 +2.29(+0.22%)
Mar 06, 2014 1067 1075 1059 1064 0 -0.25(-0.02%)
Mar 05, 2014 1072 1076 1058 1064 0 -8.05(-0.75%)
Mar 04, 2014 1064 1077 1056 1072 0 +22.06(+2.10%)
Mar 03, 2014 1052 1060 1037 1050 0 -13.45(-1.26%)
Feb 28, 2014 1070 1078 1049 1063 0 -2.32(-0.22%)
Feb 27, 2014 1061 1072 1056 1066 0 +3.14(+0.30%)
Feb 26, 2014 1062 1072 1055 1062 0 +2.00(+0.19%)
Feb 25, 2014 1057 1067 1049 1060 0 +4.11(+0.39%)
Feb 24, 2014 1051 1068 1046 1056 0 +7.19(+0.69%)
Feb 21, 2014 1049 1058 1043 1049 0 +2.25(+0.21%)
Feb 20, 2014 1048 1056 1035 1047 0 +0.45(+0.04%)
Feb 19, 2014 1054 1064 1044 1046 0 -3.40(-0.32%)
Feb 18, 2014 1052 1061 1043 1050 0 +3.60(+0.34%)
Feb 14, 2014 1046 1046 1046 0 +6.09(+0.59%)
Feb 13, 2014 1028 1044 1023 1040 0 +6.64(+0.64%)
Feb 12, 2014 1036 1044 1027 1034 0 -3.80(-0.37%)
Feb 11, 2014 1034 1043 1027 1037 0 +5.47(+0.53%)
Feb 10, 2014 1034 1042 1025 1032 0 -2.78(-0.27%)
Feb 07, 2014 1024 1041 1018 1035 0 +17.59(+1.73%)
Feb 06, 2014 1001 1021 998.97 1017 0 +16.98(+1.70%)
Feb 05, 2014 992.45 1007 987.35 1000 0 +0.86(+0.09%)
Feb 04, 2014 998.72 1010 985.69 999.20 0 +1.96(+0.20%)
Feb 03, 2014 1023 1028 992.64 997.25 0 -22.58(-2.21%)
Jan 31, 2014 1019 1034 1001 1020 0 -26.31(-2.51%)
Jan 30, 2014 1054 1060 1029 1046 0 +18.64(+1.81%)
Jan 29, 2014 1032 1043 1019 1028 0 -14.20(-1.36%)
Jan 28, 2014 1027 1048 1023 1042 0 +19.34(+1.89%)
Jan 27, 2014 1047 1050 1014 1022 0 -20.83(-2.00%)
Jan 24, 2014 1071 1075 1041 1043 0 -36.03(-3.34%)
Jan 23, 2014 1092 1096 1072 1079 0 -1348.76(-55.55%)
Jan 22, 2014 2426 2443 2412 2428 0 -303.85(-11.12%)
Jan 21, 2014 2749 2764 2713 2732 0 +2.91(+0.11%)
Jan 17, 2014 2729 2729 2729 0 +31.28(+1.16%)
Jan 16, 2014 2694 2714 2679 2698 0 +1.66(+0.06%)
Jan 15, 2014 2689 2714 2678 2696 0 +9.57(+0.36%)
Jan 14, 2014 2658 2695 2641 2686 0 +33.36(+1.26%)
Jan 13, 2014 2699 2717 2643 2653 0 -43.44(-1.61%)
Jan 10, 2014 2708 2722 2674 2696 0 -8.53(-0.32%)
Jan 09, 2014 2711 2727 2686 2705 0 +33.63(+1.26%)
Jan 08, 2014 2645 2690 2653 2671 0 +1.32(+0.05%)
Jan 07, 2014 2639 2684 2651 2670 0 +16.73(+0.63%)
Jan 06, 2014 2650 2684 2645 2653 0 -16.22(-0.61%)
Jan 03, 2014 2672 2687 2651 2670 0 +2.24(+0.08%)
Jan 02, 2014 2682 2690 2651 2667 0 -22.46(-0.84%)
Dec 31, 2013 2690 2690 2690 0 +9.14(+0.34%)
Dec 30, 2013 2673 2694 2663 2681 0 +12.29(+0.46%)
Dec 27, 2013 2673 2684 2654 2668 0 +1.56(+0.06%)
Dec 26, 2013 2657 2674 2648 2667 0 +15.58(+0.59%)
Dec 24, 2013 2651 2651 2651 0 +6.08(+0.23%)
Dec 23, 2013 2648 2664 2627 2645 0 +12.95(+0.49%)
Dec 20, 2013 2610 2651 2600 2632 0 +31.09(+1.20%)
Dec 19, 2013 2596 2624 2582 2601 0 +2.88(+0.11%)
Dec 18, 2013 2577 2605 2545 2598 0 +21.09(+0.82%)
Dec 17, 2013 2564 2593 2546 2577 0 +17.14(+0.67%)
Dec 16, 2013 2552 2580 2540 2560 0 +17.91(+0.70%)
Dec 13, 2013 2530 2559 2516 2542 0 +24.28(+0.96%)
Dec 12, 2013 2530 2544 2504 2518 0 -16.37(-0.65%)
Dec 11, 2013 2533 2571 2510 2534 0 +34.28(+1.37%)
Dec 10, 2013 2503 2524 2487 2500 0 -6.90(-0.28%)
Dec 09, 2013 2509 2527 2495 2507 0 +2.41(+0.10%)
Dec 06, 2013 2507 2520 2484 2504 0 +18.79(+0.76%)
Dec 05, 2013 2490 2505 2474 2486 0 -5.27(-0.21%)
Dec 04, 2013 2489 2508 2469 2491 0 -7.15(-0.29%)
Dec 03, 2013 2490 2511 2476 2498 0 -17.47(-0.69%)
Dec 02, 2013 2520 2542 2501 2515 0 -2.23(-0.09%)
Nov 29, 2013 2526 2539 2511 2518 0 -2.69(-0.11%)
Nov 27, 2013 2520 2520 2520 0 +5.76(+0.23%)
Nov 26, 2013 2511 2530 2494 2515 0 +7.87(+0.31%)
Nov 25, 2013 2515 2523 2494 2507 0 +2.43(+0.10%)
Nov 22, 2013 2496 2513 2480 2504 0 +8.93(+0.36%)
Nov 21, 2013 2473 2504 2462 2495 0 +29.04(+1.18%)
Nov 20, 2013 2471 2494 2455 2466 0 -0.81(-0.03%)
Nov 19, 2013 2488 2502 2455 2467 0 -22.30(-0.90%)
Nov 18, 2013 2500 2519 2478 2489 0 -9.22(-0.37%)
Nov 15, 2013 2473 2507 2466 2499 0 +23.07(+0.93%)
Nov 14, 2013 2458 2484 2447 2476 0 +26.57(+1.08%)
Nov 12, 2013 2450 2463 2427 2449 0 -6.22(-0.25%)
Nov 11, 2013 2449 2470 2437 2455 0 +5.48(+0.22%)
Nov 08, 2013 2411 2458 2404 2450 0 +36.35(+1.51%)
Nov 07, 2013 2460 2472 2408 2413 0 -38.45(-1.57%)
Nov 06, 2013 2456 2473 2432 2452 0 +0.73(+0.03%)
Nov 05, 2013 2437 2467 2419 2451 0 +7.92(+0.32%)
Nov 04, 2013 2463 2475 2430 2443 0 -15.07(-0.61%)
Nov 01, 2013 2446 2476 2431 2458 0 +26.83(+1.10%)
Oct 31, 2013 2446 2471 2405 2431 0 -34.26(-1.39%)
Oct 30, 2013 2482 2492 2446 2466 0 -12.68(-0.51%)
Oct 29, 2013 2467 2495 2454 2478 0 +20.85(+0.85%)
Oct 28, 2013 2458 2476 2439 2458 0 +2.40(+0.10%)
Oct 25, 2013 2460 2473 2436 2455 0 +0.35(+0.01%)
Oct 24, 2013 2433 2468 2422 2455 0 +30.88(+1.27%)
Oct 23, 2013 2426 2437 2402 2424 0 -14.63(-0.60%)
Oct 22, 2013 2437 2464 2423 2439 0 +6.90(+0.28%)
Oct 21, 2013 2430 2445 2410 2432 0 +6.81(+0.28%)
Oct 18, 2013 2402 2434 2384 2425 0 +33.24(+1.39%)
Oct 17, 2013 2362 2398 2356 2392 0 +25.01(+1.06%)
Oct 16, 2013 2348 2379 2337 2367 0 +31.33(+1.34%)
Oct 15, 2013 2347 2363 2326 2335 0 -17.66(-0.75%)
Oct 14, 2013 2322 2358 2311 2353 0 +14.40(+0.62%)
Oct 11, 2013 2310 2343 2298 2339 0 +24.67(+1.07%)
Oct 10, 2013 2282 2320 2275 2314 0 +59.38(+2.63%)
Oct 09, 2013 2259 2277 2225 2254 0 +1.56(+0.07%)
Oct 08, 2013 2292 2307 2246 2253 0 -40.53(-1.77%)
Oct 07, 2013 2301 2314 2287 2293 0 -31.17(-1.34%)
Oct 04, 2013 2305 2335 2298 2325 0 +18.03(+0.78%)
Oct 03, 2013 2327 2337 2289 2307 0 -24.74(-1.06%)
Oct 02, 2013 2330 2345 2312 2331 0 -10.33(-0.44%)
Oct 01, 2013 2322 2350 2312 2342 0 +7.23(+0.31%)
Sep 27, 2013 2323 2345 2314 2334 0 -0.34(-0.01%)
Sep 26, 2013 2326 2347 2313 2335 0 +17.57(+0.76%)
Sep 25, 2013 2337 2347 2309 2317 0 -20.82(-0.89%)
Sep 24, 2013 2344 2365 2319 2338 0 -6.72(-0.29%)
Sep 23, 2013 2352 2375 2330 2345 0 -13.26(-0.56%)
Sep 20, 2013 2355 2374 2332 2358 0 +10.34(+0.44%)
Sep 19, 2013 2354 2376 2337 2348 0 +1.82(+0.08%)
Sep 18, 2013 2318 2354 2307 2346 0 +22.96(+0.99%)
Sep 17, 2013 2302 2329 2294 2323 0 +21.79(+0.95%)
Sep 16, 2013 2309 2316 2291 2301 0 +11.29(+0.49%)
Sep 13, 2013 2277 2300 2265 2290 0 +16.86(+0.74%)
Sep 12, 2013 2277 2299 2257 2273 0 -1.70(-0.07%)
Sep 11, 2013 2261 2286 2240 2275 0 +16.23(+0.72%)
Sep 10, 2013 2238 2264 2227 2258 0 +43.09(+1.95%)
Sep 09, 2013 2200 2221 2191 2215 0 +21.36(+0.97%)
Sep 06, 2013 2192 2212 2165 2194 0 +9.97(+0.46%)
Sep 05, 2013 2176 2196 2165 2184 0 +8.02(+0.37%)
Sep 04, 2013 2170 2190 2153 2176 0 +5.96(+0.27%)
Sep 03, 2013 2164 2192 2144 2170 0 +27.64(+1.29%)
Aug 30, 2013 2142 2142 2142 0 -22.10(-1.02%)
Aug 29, 2013 2155 2183 2151 2164 0 +5.28(+0.24%)
Aug 28, 2013 2146 2174 2142 2159 0 +6.44(+0.30%)
Aug 27, 2013 2160 2178 2141 2153 0 -30.70(-1.41%)
Aug 26, 2013 2212 2220 2178 2183 0 -26.51(-1.20%)
Aug 23, 2013 2211 2223 2189 2210 0 +6.40(+0.29%)
Aug 22, 2013 2199 2219 2180 2204 0 +13.85(+0.63%)
Aug 21, 2013 2175 2221 2161 2190 0 +8.46(+0.39%)
Aug 20, 2013 2182 2197 2167 2181 0 -2.18(-0.10%)
Aug 19, 2013 2176 2208 2166 2183 0 +3.10(+0.14%)
Aug 16, 2013 2179 2198 2167 2180 0 -2.69(-0.12%)
Aug 15, 2013 2210 2215 2173 2183 0 -39.49(-1.78%)
Aug 14, 2013 2231 2250 2215 2223 0 -10.73(-0.48%)
Aug 13, 2013 2235 2249 2218 2233 0 -0.31(-0.01%)
Aug 12, 2013 2225 2248 2212 2234 0 +0.34(+0.02%)
Aug 09, 2013 2238 2256 2222 2233 0 -9.61(-0.43%)
Aug 08, 2013 2248 2262 2223 2243 0 +8.41(+0.38%)
Aug 07, 2013 2243 2253 2218 2234 0 -18.26(-0.81%)
Aug 06, 2013 2247 2269 2223 2253 0 -1.45(-0.06%)
Aug 05, 2013 2245 2264 2234 2254 0 -7.72(-0.34%)
Aug 02, 2013 2249 2273 2233 2262 0 +12.79(+0.57%)
Aug 01, 2013 2223 2268 2185 2249 0 +57.92(+2.64%)
Jul 31, 2013 2264 2284 2122 2191 0 -43.40(-1.94%)
Jul 30, 2013 2242 2259 2217 2235 0 +0.09(+0.00%)
Jul 29, 2013 2238 2255 2221 2234 0 +215.44(+10.67%)
Jul 26, 2013 2013 2029 1993 2019 0 -233.79(-10.38%)
Jul 25, 2013 2223 2266 2217 2253 0 +49.01(+2.22%)
Jul 24, 2013 2229 2238 2191 2204 0 -16.74(-0.75%)
Jul 23, 2013 2232 2244 2211 2221 0 -9.59(-0.43%)
Jul 22, 2013 2217 2239 2207 2230 0 +15.16(+0.68%)
Jul 19, 2013 2224 2238 2204 2215 0 -10.81(-0.49%)
Jul 18, 2013 2219 2239 2211 2226 0 +14.72(+0.67%)
Jul 17, 2013 2196 2220 2189 2211 0 +8.48(+0.39%)
Jul 16, 2013 2213 2223 2192 2203 0 -12.13(-0.55%)
Jul 15, 2013 2218 2231 2201 2215 0 -0.71(-0.03%)
Jul 12, 2013 2212 2224 2198 2215 0 +7.54(+0.34%)
Jul 11, 2013 2201 2215 2181 2208 0 +32.52(+1.49%)
Jul 10, 2013 2176 2190 2158 2175 0 -0.47(-0.02%)
Jul 09, 2013 2183 2195 2158 2176 0 +4.42(+0.20%)
Jul 08, 2013 2189 2208 2163 2171 0 -11.03(-0.51%)
Jul 05, 2013 2169 2187 2149 2182 0 +29.59(+1.37%)
Jul 03, 2013 2153 2153 2153 0 +11.40(+0.53%)
Jul 02, 2013 2142 2164 2126 2141 0 -2.95(-0.14%)
Jul 01, 2013 2130 2166 2124 2144 0 +26.59(+1.26%)
Jun 28, 2013 2118 2135 2102 2118 0 +10.65(+0.51%)
Jun 26, 2013 2103 2121 2084 2107 0 +19.44(+0.93%)
Jun 25, 2013 2086 2100 2066 2088 0 +18.02(+0.87%)
Jun 24, 2013 2069 2089 2046 2070 0 -22.36(-1.07%)
Jun 21, 2013 2102 2117 2075 2092 0 +2.18(+0.10%)
Jun 20, 2013 2120 2134 2083 2090 0 -48.66(-2.28%)
Jun 19, 2013 2156 2168 2133 2139 0 -15.13(-0.70%)
Jun 18, 2013 2136 2165 2130 2154 0 +19.96(+0.94%)
Jun 17, 2013 2124 2149 2114 2134 0 +23.50(+1.11%)
Jun 14, 2013 2122 2130 2101 2110 0 -14.51(-0.68%)
Jun 13, 2013 2086 2131 2078 2125 0 +37.66(+1.80%)
Jun 12, 2013 2112 2116 2081 2087 0 -13.36(-0.64%)
Jun 11, 2013 2104 2121 2089 2100 0 -22.09(-1.04%)
Jun 10, 2013 2117 2135 2100 2122 0 +10.83(+0.51%)
Jun 07, 2013 2109 2123 2092 2112 0 +5.03(+0.24%)
Jun 06, 2013 2082 2111 2073 2107 0 +19.35(+0.93%)
Jun 05, 2013 2109 2121 2081 2087 0 -30.53(-1.44%)
Jun 04, 2013 2128 2144 2101 2118 0 -6.47(-0.30%)
Jun 03, 2013 2111 2134 2094 2124 0 +14.70(+0.70%)
May 31, 2013 2130 2148 2105 2110 0 -30.67(-1.43%)
May 30, 2013 2121 2158 2115 2140 0 +19.41(+0.92%)
May 29, 2013 2125 2142 2110 2121 0 -14.90(-0.70%)
May 28, 2013 2145 2164 2126 2136 0 +9.78(+0.46%)
May 24, 2013 2126 2126 2126 0 +10.03(+0.47%)
May 23, 2013 2109 2134 2096 2116 0 -9.99(-0.47%)
May 22, 2013 2153 2172 2119 2126 0 -24.06(-1.12%)
May 21, 2013 2148 2168 2135 2150 0 +1.86(+0.09%)
May 20, 2013 2155 2173 2135 2148 0 -13.22(-0.61%)
May 17, 2013 2127 2166 2119 2161 0 +40.95(+1.93%)
May 16, 2013 2129 2141 2113 2120 0 -12.18(-0.57%)
May 15, 2013 2118 2140 2111 2133 0 +32.17(+1.53%)
May 13, 2013 2097 2115 2089 2100 0 -0.72(-0.03%)
May 10, 2013 2096 2109 2068 2101 0 +8.37(+0.40%)
May 09, 2013 2095 2111 2082 2093 0 -4.76(-0.23%)
May 08, 2013 2090 2104 2073 2098 0 +3.36(+0.16%)
May 07, 2013 2083 2100 2066 2094 0 +17.74(+0.85%)
May 06, 2013 2083 2099 2066 2076 0 -11.65(-0.56%)
May 03, 2013 2075 2105 2055 2088 0 +30.10(+1.46%)
May 02, 2013 2020 2080 2015 2058 0 +50.97(+2.54%)
May 01, 2013 2013 2035 1984 2007 0 -28.11(-1.38%)
Apr 30, 2013 2016 2046 2003 2035 0 +21.65(+1.08%)
Apr 29, 2013 2007 2022 1998 2013 0 +13.22(+0.66%)
Apr 26, 2013 2004 2015 1992 2000 0 -6.79(-0.34%)
Apr 25, 2013 1999 2026 1982 2007 0 +16.05(+0.81%)
Apr 24, 2013 1983 2000 1974 1991 0 +7.27(+0.37%)
Apr 23, 2013 1970 1989 1958 1984 0 +24.00(+1.22%)
Apr 22, 2013 1958 1970 1939 1960 0 +1.08(+0.06%)
Apr 19, 2013 1946 1965 1935 1959 0 +17.23(+0.89%)
Apr 18, 2013 1958 1967 1935 1941 0 -12.98(-0.66%)
Apr 17, 2013 1967 1977 1943 1954 0 -27.45(-1.39%)
Apr 16, 2013 1959 1985 1951 1982 0 +34.45(+1.77%)
Apr 15, 2013 1986 1994 1945 1947 0 -48.48(-2.43%)
Apr 12, 2013 2000 2010 1984 1996 0 -20.46(-1.01%)
Apr 11, 2013 2003 2023 1993 2016 0 +13.92(+0.70%)
Apr 10, 2013 1976 2010 1973 2002 0 +31.15(+1.58%)
Apr 09, 2013 1987 1992 1957 1971 0 -11.73(-0.59%)
Apr 08, 2013 1970 1986 1959 1983 0 +13.70(+0.70%)
Apr 05, 2013 1959 1976 1945 1969 0 -14.74(-0.74%)
Apr 04, 2013 1980 1993 1967 1984 0 +8.15(+0.41%)
Apr 03, 2013 2009 2017 1967 1976 0 -33.19(-1.65%)
Apr 02, 2013 2014 2026 2001 2009 0 +4.71(+0.23%)
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.