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, 2016 974.29 986.48 970.01 979.75 0 +4.48(+0.46%)
Mar 30, 2016 973.39 980.57 967.95 975.27 0 +7.37(+0.76%)
Mar 29, 2016 949.72 970.67 946.88 967.89 0 +16.14(+1.70%)
Mar 28, 2016 954.07 959.73 945.78 951.75 0 -0.16(-0.02%)
Mar 24, 2016 951.91 951.91 951.91 951.91 0 +0.35(+0.04%)
Mar 23, 2016 954.81 962.28 944.66 951.56 0 -3.38(-0.35%)
Mar 22, 2016 951.99 961.13 948.94 954.94 0 -2.57(-0.27%)
Mar 21, 2016 953.47 961.80 948.10 957.51 0 +1.03(+0.11%)
Mar 18, 2016 954.93 962.62 947.00 956.48 0 +4.05(+0.43%)
Mar 17, 2016 940.42 957.24 936.00 952.42 0 +11.82(+1.26%)
Mar 16, 2016 929.85 944.91 926.47 940.60 0 +8.45(+0.91%)
Mar 15, 2016 926.60 937.73 921.17 932.15 0 -0.33(-0.04%)
Mar 14, 2016 930.15 937.76 923.17 932.48 0 +0.69(+0.07%)
Mar 11, 2016 925.07 936.49 919.36 931.78 0 +16.18(+1.77%)
Mar 10, 2016 923.34 930.77 905.12 915.60 0 -3.67(-0.40%)
Mar 09, 2016 918.57 924.85 909.76 919.27 0 +4.92(+0.54%)
Mar 08, 2016 921.13 925.75 910.72 914.35 0 -13.29(-1.43%)
Mar 07, 2016 931.97 939.64 915.91 927.64 0 -9.18(-0.98%)
Mar 04, 2016 935.17 941.45 928.21 936.82 0 +2.85(+0.31%)
Mar 03, 2016 931.46 938.48 922.72 933.97 0 +1.71(+0.18%)
Mar 02, 2016 931.94 936.40 920.62 932.26 0 -2.21(-0.24%)
Mar 01, 2016 918.09 936.67 913.46 934.47 0 +23.86(+2.62%)
Feb 29, 2016 914.05 927.74 907.09 910.60 0 -4.68(-0.51%)
Feb 26, 2016 921.35 928.01 908.98 915.28 0 -0.65(-0.07%)
Feb 25, 2016 908.15 919.07 898.14 915.93 0 +10.65(+1.18%)
Feb 24, 2016 892.16 909.18 883.08 905.28 0 +3.45(+0.38%)
Feb 23, 2016 907.61 915.84 897.03 901.83 0 -10.12(-1.11%)
Feb 22, 2016 905.13 917.95 904.48 911.95 0 +12.00(+1.33%)
Feb 19, 2016 890.75 903.96 884.15 899.95 0 +5.35(+0.60%)
Feb 18, 2016 899.75 907.06 889.29 894.60 0 -6.53(-0.72%)
Feb 17, 2016 894.64 905.46 889.34 901.13 0 +11.46(+1.29%)
Feb 16, 2016 886.43 895.34 876.08 889.67 0 +15.14(+1.73%)
Feb 12, 2016 874.52 874.52 874.52 874.52 0 +23.21(+2.73%)
Feb 11, 2016 839.12 860.25 832.55 851.32 0 -12.03(-1.39%)
Feb 10, 2016 860.86 876.43 856.50 863.34 0 +7.24(+0.85%)
Feb 09, 2016 838.00 870.26 831.16 856.11 0 +7.04(+0.83%)
Feb 08, 2016 860.58 864.69 835.42 849.06 0 -24.44(-2.80%)
Feb 05, 2016 901.56 905.55 867.41 873.50 0 -30.88(-3.42%)
Feb 04, 2016 902.46 912.90 894.22 904.39 0 +0.58(+0.06%)
Feb 03, 2016 905.69 910.42 884.78 903.81 0 +4.79(+0.53%)
Feb 02, 2016 908.60 912.65 892.92 899.02 0 -19.36(-2.11%)
Feb 01, 2016 911.29 925.22 901.45 918.38 0 -0.87(-0.09%)
Jan 29, 2016 873.86 922.66 866.80 919.25 0 +43.03(+4.91%)
Jan 28, 2016 889.83 896.17 871.03 876.22 0 -5.87(-0.67%)
Jan 27, 2016 896.06 903.66 876.27 882.09 0 -18.60(-2.06%)
Jan 26, 2016 896.08 905.83 888.94 900.68 0 +8.32(+0.93%)
Jan 25, 2016 903.55 908.90 889.58 892.36 0 -12.78(-1.41%)
Jan 22, 2016 901.02 912.52 895.26 905.14 0 +19.18(+2.16%)
Jan 21, 2016 882.55 899.90 872.25 885.96 0 +5.32(+0.60%)
Jan 20, 2016 874.71 889.60 856.76 880.64 0 -8.13(-0.92%)
Jan 19, 2016 908.56 912.96 879.78 888.78 0 -11.14(-1.24%)
Jan 15, 2016 899.92 899.92 899.92 899.92 0 -17.93(-1.95%)
Jan 14, 2016 906.29 926.79 898.99 917.85 0 +14.33(+1.59%)
Jan 13, 2016 928.21 933.82 899.27 903.52 0 -21.47(-2.32%)
Jan 12, 2016 923.42 930.61 910.95 924.99 0 +10.96(+1.20%)
Jan 11, 2016 914.51 923.50 901.88 914.02 0 +3.90(+0.43%)
Jan 08, 2016 926.21 932.29 906.94 910.13 0 -12.60(-1.37%)
Jan 07, 2016 926.23 938.15 914.12 922.73 0 -21.54(-2.28%)
Jan 06, 2016 941.27 953.81 936.63 944.27 0 -11.50(-1.20%)
Jan 05, 2016 957.58 964.39 946.69 955.76 0 +3.57(+0.38%)
Jan 04, 2016 959.27 962.17 940.61 952.19 0 -24.11(-2.47%)
Dec 31, 2015 976.30 976.30 976.30 976.30 0 -13.06(-1.32%)
Dec 30, 2015 996.78 1001 987.40 989.37 0 -8.87(-0.89%)
Dec 29, 2015 993.63 1003 990.66 998.24 0 +10.28(+1.04%)
Dec 28, 2015 983.92 990.30 977.67 987.97 0 +0.56(+0.06%)
Dec 24, 2015 987.40 987.40 987.40 987.40 0 -0.76(-0.08%)
Dec 23, 2015 981.44 991.03 976.34 988.17 0 +11.89(+1.22%)
Dec 22, 2015 975.09 980.64 965.45 976.27 0 +5.36(+0.55%)
Dec 21, 2015 971.71 979.24 961.62 970.91 0 +5.87(+0.61%)
Dec 18, 2015 981.06 985.47 962.26 965.04 0 -21.66(-2.19%)
Dec 17, 2015 1003 1007 983.73 986.70 0 -13.92(-1.39%)
Dec 16, 2015 996.78 1005 984.99 1001 0 +11.73(+1.19%)
Dec 15, 2015 983.67 996.04 978.70 988.89 0 +15.28(+1.57%)
Dec 14, 2015 971.11 979.52 959.94 973.62 0 +7.75(+0.80%)
Dec 11, 2015 981.52 982.72 960.82 965.87 0 -24.00(-2.43%)
Dec 10, 2015 989.36 1002 982.69 989.88 0 +1.79(+0.18%)
Dec 09, 2015 996.44 1008 982.86 988.08 0 -8.87(-0.89%)
Dec 08, 2015 990.86 1003 984.64 996.95 0 -1.54(-0.15%)
Dec 07, 2015 1006 1011 992.03 998.49 0 -11.54(-1.14%)
Dec 04, 2015 993.44 1013 989.34 1010 0 +19.16(+1.93%)
Dec 03, 2015 1008 1013 986.99 990.87 0 -14.32(-1.42%)
Dec 02, 2015 1010 1016 1001 1005 0 -6.18(-0.61%)
Dec 01, 2015 1008 1017 999.97 1011 0 +7.10(+0.71%)
Nov 30, 2015 1012 1015 1001 1004 0 -5.71(-0.57%)
Nov 27, 2015 1006 1014 1004 1010 0 +3.89(+0.39%)
Nov 25, 2015 1006 1006 1006 1006 0 +0.97(+0.10%)
Nov 24, 2015 1003 1011 993.25 1005 0 -3.38(-0.34%)
Nov 23, 2015 1008 1011 1006 1008 0 +0.10(+0.01%)
Nov 20, 2015 1008 1014 1004 1008 0 +4.11(+0.41%)
Nov 19, 2015 1006 1012 998.72 1004 0 -1.23(-0.12%)
Nov 18, 2015 996.38 1008 990.63 1006 0 +12.09(+1.22%)
Nov 17, 2015 995.19 1003 987.61 993.43 0 -0.89(-0.09%)
Nov 16, 2015 981.39 996.16 977.72 994.32 0 +10.44(+1.06%)
Nov 13, 2015 992.22 999.00 980.07 983.88 0 -11.56(-1.16%)
Nov 12, 2015 1010 1014 993.08 995.44 0 -18.06(-1.78%)
Nov 11, 2015 1015 1023 1008 1014 0 +2.74(+0.27%)
Nov 10, 2015 1002 1015 997.54 1011 0 +4.50(+0.45%)
Nov 09, 2015 1014 1017 998.80 1006 0 -10.61(-1.04%)
Nov 06, 2015 1012 1022 1001 1017 0 +4.42(+0.44%)
Nov 05, 2015 1010 1021 1003 1012 0 +2.99(+0.30%)
Nov 04, 2015 1010 1020 1001 1009 0 +0.07(+0.01%)
Nov 03, 2015 1003 1020 993.67 1009 0 -16.39(-1.60%)
Nov 02, 2015 1019 1031 1012 1026 0 +2.92(+0.29%)
Oct 30, 2015 1031 1039 1018 1023 0 -8.16(-0.79%)
Oct 29, 2015 1026 1040 1017 1031 0 +2.06(+0.20%)
Oct 28, 2015 1013 1032 1006 1029 0 +19.54(+1.94%)
Oct 27, 2015 1017 1021 1002 1009 0 -11.18(-1.10%)
Oct 26, 2015 1019 1028 1011 1021 0 -2.25(-0.22%)
Oct 23, 2015 1020 1029 1005 1023 0 +14.64(+1.45%)
Oct 22, 2015 1000 1016 995.51 1008 0 +15.43(+1.55%)
Oct 21, 2015 1009 1012 990.21 992.78 0 -12.34(-1.23%)
Oct 20, 2015 1004 1011 997.10 1005 0 -0.87(-0.09%)
Oct 19, 2015 998.86 1010 995.72 1006 0 +3.59(+0.36%)
Oct 16, 2015 1001 1007 991.79 1002 0 +2.95(+0.29%)
Oct 15, 2015 989.64 1001 983.70 999.45 0 +16.92(+1.72%)
Oct 14, 2015 991.89 998.30 979.18 982.53 0 -10.02(-1.01%)
Oct 13, 2015 994.33 1005 987.86 992.56 0 -7.24(-0.72%)
Oct 12, 2015 992.21 1005 988.67 999.80 0 +7.50(+0.76%)
Oct 09, 2015 990.50 998.26 983.74 992.30 0 +1.56(+0.16%)
Oct 08, 2015 978.16 992.98 974.45 990.73 0 +9.65(+0.98%)
Oct 07, 2015 973.93 984.92 967.81 981.08 0 +15.02(+1.56%)
Oct 06, 2015 968.35 975.73 960.62 966.06 0 -4.32(-0.45%)
Oct 05, 2015 959.97 974.51 955.17 970.38 0 +17.52(+1.84%)
Oct 02, 2015 927.24 953.64 921.22 952.86 0 +12.61(+1.34%)
Oct 01, 2015 941.82 947.42 927.50 940.26 0 +2.40(+0.26%)
Sep 30, 2015 933.55 942.58 922.84 937.86 0 +15.68(+1.70%)
Sep 29, 2015 920.14 930.54 911.59 922.17 0 +4.05(+0.44%)
Sep 28, 2015 943.36 946.60 915.36 918.12 0 -29.65(-3.13%)
Sep 25, 2015 955.69 960.24 941.02 947.77 0 +1.56(+0.17%)
Sep 24, 2015 945.88 952.03 935.10 946.21 0 -7.54(-0.79%)
Sep 23, 2015 950.25 960.03 945.49 953.75 0 +3.78(+0.40%)
Sep 22, 2015 950.64 955.99 941.73 949.97 0 -12.14(-1.26%)
Sep 21, 2015 958.27 971.26 952.78 962.11 0 +10.86(+1.14%)
Sep 18, 2015 951.66 964.52 946.50 951.25 0 -12.28(-1.27%)
Sep 17, 2015 963.85 979.16 958.06 963.53 0 -0.10(-0.01%)
Sep 16, 2015 958.90 966.53 953.16 963.63 0 +6.42(+0.67%)
Sep 15, 2015 949.60 961.96 941.36 957.21 0 +10.81(+1.14%)
Sep 14, 2015 952.64 954.80 941.83 946.40 0 -6.16(-0.65%)
Sep 11, 2015 939.57 954.34 935.69 952.56 0 +9.31(+0.99%)
Sep 10, 2015 939.50 952.09 936.78 943.25 0 +1.59(+0.17%)
Sep 09, 2015 955.51 968.00 939.08 941.66 0 -15.83(-1.65%)
Sep 08, 2015 950.70 961.28 943.04 957.49 0 +23.14(+2.48%)
Sep 04, 2015 934.35 934.35 934.35 934.35 0 -11.91(-1.26%)
Sep 03, 2015 941.02 954.05 937.41 946.26 0 +9.88(+1.06%)
Sep 02, 2015 933.79 939.65 921.48 936.38 0 +13.45(+1.46%)
Sep 01, 2015 932.12 942.42 917.26 922.92 0 -29.45(-3.09%)
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%)
Jun 01, 2015 954.63 959.74 944.11 954.15 0 +2.60(+0.27%)
May 29, 2015 957.80 960.37 947.50 951.54 0 -7.80(-0.81%)
May 28, 2015 956.81 962.22 950.45 959.35 0 +1.66(+0.17%)
May 27, 2015 951.21 960.69 946.81 957.68 0 +8.05(+0.85%)
May 26, 2015 956.72 959.62 944.44 949.64 0 -10.12(-1.05%)
May 22, 2015 959.76 959.76 959.76 959.76 0 -2.44(-0.25%)
May 21, 2015 962.81 968.49 958.42 962.20 0 -2.26(-0.23%)
May 20, 2015 969.26 972.15 958.92 964.47 0 -2.74(-0.28%)
May 19, 2015 965.68 971.85 960.46 967.21 0 +3.53(+0.37%)
May 18, 2015 959.01 966.47 951.79 963.67 0 +2.75(+0.29%)
May 15, 2015 962.88 970.29 956.14 960.92 0 -2.01(-0.21%)
May 14, 2015 953.89 964.71 950.35 962.93 0 +14.06(+1.48%)
May 13, 2015 950.31 955.29 942.30 948.87 0 +1.05(+0.11%)
May 12, 2015 945.95 953.87 938.22 947.82 0 -4.03(-0.42%)
May 11, 2015 954.74 962.67 948.31 951.84 0 -3.86(-0.40%)
May 08, 2015 951.85 966.20 944.70 955.70 0 +12.54(+1.33%)
May 07, 2015 934.97 948.69 929.80 943.16 0 +7.73(+0.83%)
May 06, 2015 940.47 945.86 928.14 935.43 0 -1.52(-0.16%)
May 05, 2015 942.12 948.79 932.13 936.95 0 -6.01(-0.64%)
May 04, 2015 943.89 950.97 937.67 942.96 0 +1.88(+0.20%)
May 01, 2015 936.16 947.76 929.93 941.08 0 +6.36(+0.68%)
Apr 30, 2015 939.49 951.21 926.65 934.73 0 -9.33(-0.99%)
Apr 29, 2015 942.86 962.38 934.57 944.05 0 +2.81(+0.30%)
Apr 28, 2015 938.43 945.93 931.37 941.25 0 +3.07(+0.33%)
Apr 27, 2015 948.33 952.92 935.42 938.17 0 -7.49(-0.79%)
Apr 24, 2015 948.97 953.01 940.27 945.66 0 -2.02(-0.21%)
Apr 23, 2015 945.57 953.42 938.79 947.67 0 +1.34(+0.14%)
Apr 22, 2015 931.69 956.15 927.30 946.33 0 +19.02(+2.05%)
Apr 21, 2015 926.99 934.98 921.29 927.32 0 +3.47(+0.38%)
Apr 20, 2015 923.20 931.02 919.16 923.85 0 +4.82(+0.52%)
Apr 17, 2015 926.55 930.35 914.11 919.03 0 -14.38(-1.54%)
Apr 16, 2015 934.34 940.44 928.43 933.42 0 -4.15(-0.44%)
Apr 15, 2015 935.91 943.59 930.21 937.57 0 +3.04(+0.33%)
Apr 14, 2015 929.59 939.08 924.35 934.53 0 +3.97(+0.43%)
Apr 13, 2015 935.19 942.94 928.30 930.57 0 -4.71(-0.50%)
Apr 10, 2015 938.75 942.74 927.62 935.27 0 -2.77(-0.30%)
Apr 09, 2015 938.69 945.40 929.10 938.04 0 -1.52(-0.16%)
Apr 08, 2015 931.84 945.32 928.46 939.56 0 +10.84(+1.17%)
Apr 07, 2015 928.85 937.89 923.41 928.73 0 -0.42(-0.04%)
Apr 06, 2015 919.72 934.24 916.92 929.14 0 +3.80(+0.41%)
Apr 02, 2015 925.34 925.34 925.34 925.34 0 +4.65(+0.51%)
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.