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 29, 2018 1586 1586 1586 1586 0 +32.08(+2.06%)
Mar 28, 2018 1562 1574 1539 1554 0 -10.30(-0.66%)
Mar 27, 2018 1612 1615 1554 1564 0 -37.06(-2.31%)
Mar 26, 2018 1585 1605 1566 1601 0 +42.75(+2.74%)
Mar 23, 2018 1592 1605 1554 1559 0 -30.72(-1.93%)
Mar 22, 2018 1620 1629 1585 1589 0 -44.61(-2.73%)
Mar 21, 2018 1649 1658 1630 1634 0 -13.04(-0.79%)
Mar 20, 2018 1633 1654 1628 1647 0 +17.43(+1.07%)
Mar 19, 2018 1639 1646 1615 1630 0 -16.15(-0.98%)
Mar 16, 2018 1640 1656 1632 1646 0 +9.50(+0.58%)
Mar 15, 2018 1637 1650 1627 1636 0 +2.14(+0.13%)
Mar 14, 2018 1649 1652 1625 1634 0 -6.32(-0.39%)
Mar 13, 2018 1645 1647 1637 1640 0 -13.05(-0.79%)
Mar 12, 2018 1658 1664 1642 1653 0 -3.62(-0.22%)
Mar 09, 2018 1636 1660 1631 1657 0 +32.25(+1.98%)
Mar 08, 2018 1624 1634 1609 1625 0 +2.29(+0.14%)
Mar 07, 2018 1622 1628 1618 1623 0 +9.56(+0.59%)
Mar 06, 2018 1622 1633 1601 1613 0 -0.66(-0.04%)
Mar 05, 2018 1586 1620 1574 1614 0 +20.92(+1.31%)
Mar 02, 2018 1566 1596 1550 1593 0 +11.80(+0.75%)
Mar 01, 2018 1607 1617 1569 1581 0 -22.25(-1.39%)
Feb 28, 2018 1615 1634 1602 1603 0 -6.30(-0.39%)
Feb 27, 2018 1628 1638 1608 1609 0 -18.01(-1.11%)
Feb 26, 2018 1619 1632 1611 1628 0 +15.17(+0.94%)
Feb 23, 2018 1593 1614 1584 1612 0 +29.08(+1.84%)
Feb 22, 2018 1586 1595 1569 1583 0 +2.41(+0.15%)
Feb 21, 2018 1598 1612 1578 1581 0 -16.17(-1.01%)
Feb 20, 2018 1591 1610 1583 1597 0 -0.62(-0.04%)
Feb 16, 2018 1598 1598 1598 1598 0 +1.86(+0.12%)
Feb 15, 2018 1587 1598 1566 1596 0 +20.42(+1.30%)
Feb 14, 2018 1540 1579 1536 1575 0 +26.80(+1.73%)
Feb 13, 2018 1534 1555 1526 1549 0 +8.89(+0.58%)
Feb 12, 2018 1528 1550 1517 1540 0 +25.32(+1.67%)
Feb 09, 2018 1496 1530 1456 1514 0 +28.90(+1.95%)
Feb 08, 2018 1552 1559 1482 1485 0 -65.82(-4.24%)
Feb 07, 2018 1551 1582 1540 1551 0 -2.10(-0.14%)
Feb 06, 2018 1500 1561 1472 1553 0 +10.32(+0.67%)
Feb 05, 2018 1560 1589 1519 1543 0 -39.32(-2.48%)
Feb 02, 2018 1606 1624 1579 1582 0 -38.03(-2.35%)
Feb 01, 2018 1616 1639 1600 1620 0 +16.01(+1.00%)
Jan 31, 2018 1603 1617 1589 1604 0 +2.88(+0.18%)
Jan 30, 2018 1605 1612 1595 1602 0 -6.64(-0.41%)
Jan 29, 2018 1623 1631 1604 1608 0 -14.47(-0.89%)
Jan 26, 2018 1611 1625 1601 1623 0 +18.42(+1.15%)
Jan 25, 2018 1603 1611 1593 1604 0 +8.40(+0.53%)
Jan 24, 2018 1600 1609 1583 1596 0 +3.30(+0.21%)
Jan 23, 2018 1594 1604 1584 1592 0 -0.40(-0.03%)
Jan 22, 2018 1581 1595 1573 1593 0 +13.45(+0.85%)
Jan 19, 2018 1575 1586 1564 1579 0 +6.99(+0.44%)
Jan 18, 2018 1568 1579 1560 1572 0 +8.81(+0.56%)
Jan 17, 2018 1556 1569 1550 1564 0 +16.11(+1.04%)
Jan 16, 2018 1558 1566 1541 1548 0 +0.12(+0.01%)
Jan 12, 2018 1547 1547 1547 1547 0 +4.99(+0.32%)
Jan 11, 2018 1533 1546 1527 1542 0 +10.15(+0.66%)
Jan 10, 2018 1532 1536 1527 1532 0 -0.97(-0.06%)
Jan 09, 2018 1539 1544 1526 1533 0 -1.11(-0.07%)
Jan 08, 2018 1525 1545 1518 1534 0 +6.09(+0.40%)
Jan 05, 2018 1510 1532 1505 1528 0 +24.61(+1.64%)
Jan 04, 2018 1498 1517 1494 1504 0 +11.88(+0.80%)
Jan 03, 2018 1481 1495 1476 1492 0 +15.13(+1.02%)
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.