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, 2015 959.27 964.62 947.20 952.38 0 -13.30(-1.38%)
Aug 28, 2015 959.93 969.24 953.03 965.68 0 +1.71(+0.18%)
Aug 27, 2015 954.97 968.52 943.92 963.97 0 +20.73(+2.20%)
Aug 26, 2015 925.42 946.60 908.05 943.24 0 +40.07(+4.44%)
Aug 25, 2015 941.82 944.52 901.53 903.17 0 -8.66(-0.95%)
Aug 24, 2015 892.63 942.53 837.10 911.83 0 -34.52(-3.65%)
Aug 21, 2015 956.31 975.62 943.80 946.35 0 -31.27(-3.20%)
Aug 20, 2015 988.62 994.18 974.85 977.62 0 -18.45(-1.85%)
Aug 19, 2015 998.75 1005 988.58 996.07 0 -7.09(-0.71%)
Aug 18, 2015 1005 1010 999.54 1003 0 -3.89(-0.39%)
Aug 17, 2015 999.63 1009 992.56 1007 0 +4.21(+0.42%)
Aug 14, 2015 995.78 1006 991.07 1003 0 +6.22(+0.62%)
Aug 13, 2015 997.45 1005 988.30 996.62 0 +0.74(+0.07%)
Aug 12, 2015 987.86 1001 976.47 995.88 0 +5.12(+0.52%)
Aug 11, 2015 991.21 998.32 984.25 990.76 0 -9.14(-0.91%)
Aug 10, 2015 998.54 1008 992.44 999.90 0 +7.19(+0.72%)
Aug 07, 2015 985.04 996.15 978.44 992.71 0 +4.50(+0.46%)
Aug 06, 2015 1003 1006 983.68 988.21 0 -13.12(-1.31%)
Aug 05, 2015 1002 1010 994.21 1001 0 +7.32(+0.74%)
Aug 04, 2015 994.43 1005 987.33 994.01 0 -0.37(-0.04%)
Aug 03, 2015 995.97 1001 983.12 994.38 0 -0.02(-0.00%)
Jul 31, 2015 1003 1007 990.22 994.40 0 -5.96(-0.60%)
Jul 30, 2015 985.84 1007 977.74 1000 0 +13.10(+1.33%)
Jul 29, 2015 967.39 996.61 959.73 987.26 0 +18.54(+1.91%)
Jul 28, 2015 964.71 973.02 957.18 968.72 0 +9.59(+1.00%)
Jul 27, 2015 965.10 971.11 954.26 959.14 0 -10.59(-1.09%)
Jul 24, 2015 980.03 985.16 964.54 969.73 0 +4.99(+0.52%)
Jul 23, 2015 975.86 980.23 959.54 964.73 0 -9.84(-1.01%)
Jul 22, 2015 969.86 979.65 966.95 974.58 0 +1.46(+0.15%)
Jul 21, 2015 979.46 984.11 968.07 973.12 0 -6.49(-0.66%)
Jul 20, 2015 975.09 985.93 970.28 979.61 0 +7.53(+0.77%)
Jul 17, 2015 971.91 977.49 961.61 972.08 0 -0.83(-0.09%)
Jul 16, 2015 969.55 976.54 965.12 972.91 0 +8.73(+0.91%)
Jul 15, 2015 966.32 969.40 958.26 964.18 0 -1.33(-0.14%)
Jul 14, 2015 965.48 970.65 959.24 965.51 0 +1.31(+0.14%)
Jul 13, 2015 962.79 968.32 957.60 964.20 0 +7.39(+0.77%)
Jul 10, 2015 951.76 960.62 947.91 956.81 0 +16.54(+1.76%)
Jul 09, 2015 947.71 952.36 937.57 940.27 0 +4.52(+0.48%)
Jul 08, 2015 941.07 946.23 932.62 935.75 0 -14.12(-1.49%)
Jul 07, 2015 951.40 955.09 933.26 949.87 0 -1.30(-0.14%)
Jul 06, 2015 943.01 954.73 939.53 951.18 0 -0.29(-0.03%)
Jul 02, 2015 951.47 951.47 951.47 951.47 0 -2.42(-0.25%)
Jul 01, 2015 953.45 959.93 946.79 953.89 0 +9.10(+0.96%)
Jun 30, 2015 947.37 952.68 938.63 944.79 0 +4.22(+0.45%)
Jun 29, 2015 953.89 959.17 938.86 940.57 0 -21.68(-2.25%)
Jun 26, 2015 963.68 967.88 955.20 962.25 0 -0.62(-0.06%)
Jun 25, 2015 969.81 972.56 958.00 962.87 0 -3.47(-0.36%)
Jun 24, 2015 969.02 975.29 963.55 966.34 0 -6.89(-0.71%)
Jun 23, 2015 972.52 977.67 967.00 973.23 0 +2.21(+0.23%)
Jun 22, 2015 971.37 977.58 966.32 971.01 0 +6.09(+0.63%)
Jun 19, 2015 969.71 973.95 960.02 964.92 0 -6.24(-0.64%)
Jun 18, 2015 961.40 974.83 958.94 971.16 0 +12.01(+1.25%)
Jun 17, 2015 960.45 965.65 953.75 959.15 0 +0.85(+0.09%)
Jun 16, 2015 951.04 962.14 948.06 958.30 0 +6.77(+0.71%)
Jun 15, 2015 950.27 956.24 940.70 951.53 0 -6.67(-0.70%)
Jun 12, 2015 959.50 964.54 952.42 958.21 0 -5.72(-0.59%)
Jun 11, 2015 963.25 970.35 957.34 963.93 0 +2.46(+0.26%)
Jun 10, 2015 950.04 965.27 947.45 961.47 0 +16.47(+1.74%)
Jun 09, 2015 943.43 949.29 936.62 945.00 0 +0.33(+0.04%)
Jun 08, 2015 951.35 954.96 942.08 944.67 0 -8.06(-0.85%)
Jun 05, 2015 949.82 955.99 942.62 952.73 0 +2.37(+0.25%)
Jun 04, 2015 953.82 961.67 946.88 950.36 0 -10.11(-1.05%)
Jun 03, 2015 957.89 966.16 953.43 960.46 0 +4.40(+0.46%)
Jun 02, 2015 950.79 961.23 944.53 956.06 0 +1.91(+0.20%)
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.