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 29, 2017 1471 1471 1471 1471 0 -3.73(-0.25%)
Dec 28, 2017 1475 1482 1467 1475 0 +3.14(+0.21%)
Dec 27, 2017 1466 1476 1462 1472 0 +5.72(+0.39%)
Dec 26, 2017 1461 1473 1455 1466 0 +0.81(+0.06%)
Dec 22, 2017 1468 1475 1458 1465 0 -0.77(-0.05%)
Dec 21, 2017 1472 1479 1463 1466 0 -1.86(-0.13%)
Dec 20, 2017 1475 1481 1463 1468 0 -2.10(-0.14%)
Dec 19, 2017 1478 1484 1464 1470 0 -9.77(-0.66%)
Dec 18, 2017 1488 1495 1474 1480 0 -0.02(-0.00%)
Dec 15, 2017 1475 1486 1459 1480 0 +13.41(+0.91%)
Dec 14, 2017 1470 1482 1463 1466 0 -2.72(-0.19%)
Dec 13, 2017 1472 1484 1464 1469 0 +0.16(+0.01%)
Dec 12, 2017 1469 1478 1453 1469 0 +7.96(+0.54%)
Dec 11, 2017 1458 1469 1453 1461 0 +2.41(+0.17%)
Dec 08, 2017 1459 1464 1450 1459 0 +8.19(+0.56%)
Dec 07, 2017 1435 1457 1431 1450 0 +15.89(+1.11%)
Dec 06, 2017 1422 1443 1416 1434 0 +11.56(+0.81%)
Dec 05, 2017 1421 1436 1398 1423 0 +9.55(+0.68%)
Dec 04, 2017 1454 1459 1409 1413 0 -34.24(-2.37%)
Dec 01, 2017 1458 1463 1431 1448 0 -11.62(-0.80%)
Nov 30, 2017 1443 1464 1434 1459 0 +23.90(+1.67%)
Nov 29, 2017 1473 1476 1409 1435 0 -35.03(-2.38%)
Nov 28, 2017 1462 1475 1458 1470 0 +11.71(+0.80%)
Nov 27, 2017 1458 1466 1453 1459 0 +2.43(+0.17%)
Nov 24, 2017 1449 1460 1444 1456 0 +12.02(+0.83%)
Nov 22, 2017 1452 1456 1439 1444 0 -7.68(-0.53%)
Nov 21, 2017 1439 1455 1435 1452 0 +17.81(+1.24%)
Nov 20, 2017 1434 1443 1428 1434 0 +2.81(+0.20%)
Nov 17, 2017 1435 1441 1424 1431 0 -9.24(-0.64%)
Nov 16, 2017 1433 1447 1430 1440 0 +12.62(+0.88%)
Nov 15, 2017 1436 1443 1422 1428 0 -15.31(-1.06%)
Nov 14, 2017 1433 1448 1429 1443 0 +5.19(+0.36%)
Nov 13, 2017 1434 1445 1430 1438 0 -2.08(-0.14%)
Nov 10, 2017 1437 1445 1430 1440 0 -1.15(-0.08%)
Nov 09, 2017 1438 1448 1423 1441 0 -5.38(-0.37%)
Nov 08, 2017 1441 1454 1431 1447 0 +3.39(+0.23%)
Nov 07, 2017 1449 1453 1434 1443 0 -4.17(-0.29%)
Nov 06, 2017 1441 1453 1437 1447 0 +5.95(+0.41%)
Nov 03, 2017 1435 1445 1426 1441 0 +8.90(+0.62%)
Nov 02, 2017 1430 1440 1419 1433 0 +0.69(+0.05%)
Nov 01, 2017 1439 1450 1423 1432 0 -1.32(-0.09%)
Oct 31, 2017 1437 1448 1414 1433 0 -0.41(-0.03%)
Oct 30, 2017 1441 1447 1424 1434 0 -1.74(-0.12%)
Oct 27, 2017 1431 1440 1417 1435 0 +7.14(+0.50%)
Oct 26, 2017 1430 1438 1421 1428 0 +6.66(+0.47%)
Oct 25, 2017 1425 1435 1408 1421 0 +3.58(+0.25%)
Oct 24, 2017 1417 1425 1409 1418 0 +3.35(+0.24%)
Oct 23, 2017 1419 1424 1410 1415 0 -0.67(-0.05%)
Oct 20, 2017 1417 1420 1406 1415 0 +6.25(+0.44%)
Oct 19, 2017 1410 1416 1405 1409 0 -7.92(-0.56%)
Oct 18, 2017 1416 1424 1411 1417 0 +2.29(+0.16%)
Oct 17, 2017 1420 1425 1409 1415 0 -4.66(-0.33%)
Oct 16, 2017 1427 1433 1407 1419 0 -5.04(-0.35%)
Oct 13, 2017 1424 1434 1420 1424 0 +4.28(+0.30%)
Oct 12, 2017 1422 1431 1415 1420 0 -4.19(-0.29%)
Oct 11, 2017 1416 1427 1413 1424 0 +10.53(+0.74%)
Oct 10, 2017 1415 1420 1406 1414 0 +5.86(+0.42%)
Oct 09, 2017 1402 1415 1398 1408 0 +5.44(+0.39%)
Oct 06, 2017 1399 1406 1392 1402 0 +2.63(+0.19%)
Oct 05, 2017 1393 1402 1387 1400 0 +10.18(+0.73%)
Oct 04, 2017 1393 1397 1381 1390 0 -3.09(-0.22%)
Oct 03, 2017 1388 1397 1383 1393 0 +6.31(+0.46%)
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.