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 (%)
Dec 31, 2018 3133 3182 3107 3175 0 +55.53(+1.78%)
Dec 28, 2018 3112 3157 3074 3119 0 +14.86(+0.48%)
Dec 27, 2018 3069 3128 2991 3105 0 -8.33(-0.27%)
Dec 26, 2018 3029 3119 2988 3113 0 +96.31(+3.19%)
Dec 24, 2018 3056 3084 3001 3017 0 -58.42(-1.90%)
Dec 21, 2018 3144 3181 3066 3075 0 -77.41(-2.46%)
Dec 20, 2018 3162 3193 3101 3152 0 -27.42(-0.86%)
Dec 19, 2018 3211 3284 3149 3180 0 -23.61(-0.74%)
Dec 18, 2018 3233 3256 3177 3203 0 -1.36(-0.04%)
Dec 17, 2018 3293 3312 3184 3205 0 -86.28(-2.62%)
Dec 14, 2018 3358 3382 3276 3291 0 -94.46(-2.79%)
Dec 13, 2018 3422 3436 3358 3386 0 -22.94(-0.67%)
Dec 12, 2018 3399 3450 3376 3408 0 +39.94(+1.19%)
Dec 11, 2018 3403 3419 3337 3369 0 +6.81(+0.20%)
Dec 10, 2018 3378 3402 3315 3362 0 -18.93(-0.56%)
Dec 07, 2018 3450 3486 3358 3381 0 -71.97(-2.08%)
Dec 06, 2018 3436 3494 3390 3453 0 -38.67(-1.11%)
Dec 04, 2018 3598 3630 3481 3491 0 -120.09(-3.33%)
Dec 03, 2018 3658 3666 3563 3611 0 -1.20(-0.03%)
Nov 30, 2018 3591 3644 3577 3613 0 +18.10(+0.50%)
Nov 29, 2018 3604 3660 3566 3594 0 -19.37(-0.54%)
Nov 28, 2018 3521 3621 3507 3614 0 +109.50(+3.12%)
Nov 27, 2018 3490 3523 3465 3504 0 -0.12(-0.00%)
Nov 26, 2018 3501 3531 3469 3504 0 +32.63(+0.94%)
Nov 23, 2018 3443 3507 3432 3472 0 +1.96(+0.06%)
Nov 21, 2018 3470 3470 3470 3470 0 +32.75(+0.95%)
Nov 20, 2018 3441 3499 3400 3437 0 -54.67(-1.57%)
Nov 19, 2018 3526 3546 3453 3492 0 -33.78(-0.96%)
Nov 16, 2018 3476 3550 3458 3526 0 +24.69(+0.71%)
Nov 15, 2018 3438 3516 3413 3501 0 +54.19(+1.57%)
Nov 14, 2018 3521 3539 3419 3447 0 -50.35(-1.44%)
Nov 13, 2018 3519 3549 3477 3497 0 -12.07(-0.34%)
Nov 12, 2018 3529 3565 3486 3509 0 -34.18(-0.96%)
Nov 09, 2018 3501 3577 3474 3543 0 +29.48(+0.84%)
Nov 08, 2018 3505 3547 3455 3514 0 -1.10(-0.03%)
Nov 07, 2018 3425 3546 3408 3515 0 +103.95(+3.05%)
Nov 06, 2018 3380 3425 3359 3411 0 +27.26(+0.81%)
Nov 05, 2018 3414 3449 3342 3384 0 -23.22(-0.68%)
Nov 02, 2018 3394 3468 3367 3407 0 +3.85(+0.11%)
Nov 01, 2018 3443 3514 3354 3403 0 -64.54(-1.86%)
Oct 31, 2018 3431 3529 3393 3468 0 +87.02(+2.57%)
Oct 30, 2018 3343 3417 3318 3381 0 +49.31(+1.48%)
Oct 29, 2018 3392 3444 3291 3331 0 -25.49(-0.76%)
Oct 26, 2018 3374 3426 3312 3357 0 +13.97(+0.42%)
Oct 24, 2018 3438 3476 3338 3343 0 -103.46(-3.00%)
Oct 23, 2018 3433 3474 3388 3446 0 -36.52(-1.05%)
Oct 22, 2018 3457 3506 3428 3483 0 +37.08(+1.08%)
Oct 19, 2018 3436 3500 3405 3446 0 +11.32(+0.33%)
Oct 18, 2018 3506 3524 3408 3434 0 -84.50(-2.40%)
Oct 17, 2018 3536 3558 3483 3519 0 -21.17(-0.60%)
Oct 16, 2018 3479 3554 3462 3540 0 +91.35(+2.65%)
Oct 15, 2018 3453 3478 3428 3449 0 -17.74(-0.51%)
Oct 12, 2018 3487 3512 3409 3466 0 +34.79(+1.01%)
Oct 11, 2018 3476 3518 3419 3432 0 -52.22(-1.50%)
Oct 10, 2018 3595 3613 3476 3484 0 -118.51(-3.29%)
Oct 09, 2018 3607 3650 3580 3602 0 -9.14(-0.25%)
Oct 08, 2018 3622 3642 3558 3612 0 -20.80(-0.57%)
Oct 05, 2018 3652 3676 3604 3632 0 -26.55(-0.73%)
Oct 04, 2018 3686 3706 3626 3659 0 -30.94(-0.84%)
Oct 03, 2018 3697 3723 3672 3690 0 +4.08(+0.11%)
Oct 02, 2018 3684 3717 3660 3686 0 -4.84(-0.13%)
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.