Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Management Services Sector (CIX: MSECTOR769 )

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 (%)
May 31, 2019 3760 3803 3745 3779 0 -16.17(-0.43%)
May 30, 2019 3778 3815 3767 3795 0 +30.22(+0.80%)
May 29, 2019 3776 3800 3734 3765 0 -28.68(-0.76%)
May 28, 2019 3809 3855 3778 3794 0 -6.61(-0.17%)
May 24, 2019 3803 3835 3781 3800 0 +24.23(+0.64%)
May 23, 2019 3813 3826 3750 3776 0 -59.28(-1.55%)
May 22, 2019 3802 3861 3786 3835 0 +3.79(+0.10%)
May 21, 2019 3829 3854 3807 3832 0 +26.80(+0.70%)
May 20, 2019 3777 3842 3764 3805 0 +5.91(+0.16%)
May 17, 2019 3802 3840 3785 3799 0 -38.36(-1.00%)
May 16, 2019 3801 3869 3793 3837 0 +47.24(+1.25%)
May 15, 2019 3748 3816 3732 3790 0 +24.44(+0.65%)
May 14, 2019 3733 3796 3716 3766 0 +44.74(+1.20%)
May 13, 2019 3748 3760 3689 3721 0 -93.73(-2.46%)
May 10, 2019 3786 3819 3744 3815 0 +14.30(+0.38%)
May 09, 2019 3779 3826 3750 3800 0 -11.76(-0.31%)
May 08, 2019 3831 3860 3784 3812 0 -29.53(-0.77%)
May 07, 2019 3886 3908 3803 3842 0 -91.36(-2.32%)
May 06, 2019 3866 3947 3851 3933 0 +16.60(+0.42%)
May 03, 2019 3933 3975 3868 3916 0 +37.90(+0.98%)
May 02, 2019 3849 3915 3832 3878 0 +23.40(+0.61%)
May 01, 2019 3933 3941 3846 3855 0 -58.05(-1.48%)
Apr 30, 2019 3917 3946 3875 3913 0 +1.87(+0.05%)
Apr 29, 2019 3919 3941 3886 3911 0 -9.56(-0.24%)
Apr 26, 2019 3906 3931 3883 3921 0 +23.30(+0.60%)
Apr 25, 2019 3906 3936 3847 3898 0 +0.18(+0.00%)
Apr 24, 2019 3902 3930 3882 3897 0 +2.94(+0.08%)
Apr 23, 2019 3859 3915 3840 3894 0 +40.58(+1.05%)
Apr 22, 2019 3843 3889 3809 3854 0 +1.48(+0.04%)
Apr 18, 2019 3851 3872 3799 3852 0 -0.05(-0.00%)
Apr 17, 2019 3901 3909 3839 3852 0 -32.54(-0.84%)
Apr 16, 2019 3904 3932 3867 3885 0 -9.60(-0.25%)
Apr 15, 2019 3885 3914 3866 3895 0 +9.27(+0.24%)
Apr 12, 2019 3875 3900 3833 3885 0 +17.56(+0.45%)
Apr 11, 2019 3858 3879 3829 3868 0 +17.66(+0.46%)
Apr 10, 2019 3826 3871 3820 3850 0 +29.36(+0.77%)
Apr 09, 2019 3821 3848 3803 3821 0 -13.28(-0.35%)
Apr 08, 2019 3808 3848 3781 3834 0 +13.97(+0.37%)
Apr 05, 2019 3803 3841 3784 3820 0 +24.28(+0.64%)
Apr 04, 2019 3809 3833 3766 3796 0 -14.79(-0.39%)
Apr 03, 2019 3812 3838 3786 3810 0 +17.57(+0.46%)
Apr 02, 2019 3816 3834 3776 3793 0 -26.19(-0.69%)
Apr 01, 2019 3794 3828 3765 3819 0 +50.34(+1.34%)
Mar 29, 2019 3771 3793 3742 3769 0 +12.12(+0.32%)
Mar 28, 2019 3727 3765 3706 3757 0 +40.76(+1.10%)
Mar 27, 2019 3711 3735 3666 3716 0 +1.85(+0.05%)
Mar 26, 2019 3685 3729 3651 3714 0 +50.02(+1.37%)
Mar 25, 2019 3644 3687 3613 3664 0 +17.41(+0.48%)
Mar 22, 2019 3708 3721 3632 3647 0 -74.47(-2.00%)
Mar 21, 2019 3670 3742 3662 3721 0 +40.83(+1.11%)
Mar 20, 2019 3694 3721 3655 3680 0 -17.88(-0.48%)
Mar 19, 2019 3718 3738 3681 3698 0 -12.79(-0.34%)
Mar 18, 2019 3673 3724 3655 3711 0 +45.53(+1.24%)
Mar 15, 2019 3655 3694 3633 3665 0 +10.04(+0.27%)
Mar 14, 2019 3654 3678 3625 3655 0 +1.67(+0.05%)
Mar 13, 2019 3651 3685 3626 3654 0 +11.94(+0.33%)
Mar 12, 2019 3658 3681 3631 3642 0 -10.32(-0.28%)
Mar 11, 2019 3618 3661 3602 3652 0 +47.97(+1.33%)
Mar 08, 2019 3606 3622 3569 3604 0 -6.64(-0.18%)
Mar 07, 2019 3612 3632 3577 3611 0 -14.53(-0.40%)
Mar 06, 2019 3647 3662 3609 3625 0 -22.51(-0.62%)
Mar 05, 2019 3643 3674 3615 3648 0 +14.33(+0.39%)
Mar 04, 2019 3679 3689 3595 3633 0 -36.18(-0.99%)
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.