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 30, 2014 2031 2049 2015 2033 0 +1.57(+0.08%)
May 29, 2014 2031 2044 2012 2032 0 -1.13(-0.06%)
May 28, 2014 2036 2051 2016 2033 0 -8.00(-0.39%)
May 27, 2014 2034 2051 2017 2041 0 +14.92(+0.74%)
May 23, 2014 2026 2026 2026 0 +16.09(+0.80%)
May 22, 2014 1998 2019 1989 2010 0 +12.68(+0.63%)
May 21, 2014 2001 2019 1982 1997 0 -0.44(-0.02%)
May 20, 2014 2010 2020 1979 1998 0 -17.91(-0.89%)
May 19, 2014 1996 2029 1989 2016 0 +16.35(+0.82%)
May 16, 2014 1969 2005 1959 1999 0 +27.16(+1.38%)
May 15, 2014 1979 1995 1945 1972 0 -18.93(-0.95%)
May 14, 2014 2014 2027 1978 1991 0 -30.77(-1.52%)
May 13, 2014 2040 2049 2011 2022 0 -17.18(-0.84%)
May 12, 2014 1998 2049 1995 2039 0 +48.06(+2.41%)
May 09, 2014 1979 2009 1953 1991 0 +3.34(+0.17%)
May 08, 2014 1994 2038 1972 1988 0 -23.90(-1.19%)
May 07, 2014 2009 2028 1972 2012 0 +4.96(+0.25%)
May 06, 2014 2050 2073 1989 2007 0 -51.75(-2.51%)
May 05, 2014 2071 2082 2035 2058 0 -26.21(-1.26%)
May 02, 2014 2068 2111 2044 2085 0 +23.49(+1.14%)
May 01, 2014 2081 2116 2023 2061 0 +15.29(+0.75%)
Apr 30, 2014 1991 2056 1964 2046 0 +43.04(+2.15%)
Apr 29, 2014 1997 2025 1979 2003 0 +8.99(+0.45%)
Apr 28, 2014 1999 2023 1961 1994 0 +3.92(+0.20%)
Apr 25, 2014 2008 2021 1977 1990 0 -29.40(-1.46%)
Apr 24, 2014 2041 2051 2003 2019 0 -11.69(-0.58%)
Apr 23, 2014 2039 2056 2012 2031 0 -11.33(-0.55%)
Apr 22, 2014 2020 2061 2013 2042 0 +16.46(+0.81%)
Apr 21, 2014 2026 2044 2010 2026 0 +0.56(+0.03%)
Apr 17, 2014 2025 2025 2025 0 +12.98(+0.65%)
Apr 16, 2014 1997 2027 1981 2012 0 +24.73(+1.24%)
Apr 15, 2014 1986 2005 1946 1988 0 +6.17(+0.31%)
Apr 14, 2014 1991 2010 1959 1981 0 +6.71(+0.34%)
Apr 11, 2014 1988 2019 1965 1975 0 -24.58(-1.23%)
Apr 10, 2014 2033 2064 1989 1999 0 -56.50(-2.75%)
Apr 09, 2014 2036 2066 2020 2056 0 +28.16(+1.39%)
Apr 08, 2014 2023 2048 1994 2028 0 +14.26(+0.71%)
Apr 07, 2014 2021 2040 1991 2013 0 -17.76(-0.87%)
Apr 04, 2014 2088 2096 2023 2031 0 -46.81(-2.25%)
Apr 03, 2014 2097 2115 2063 2078 0 -21.72(-1.03%)
Apr 02, 2014 2101 2118 2083 2100 0 -1.97(-0.09%)
Apr 01, 2014 2077 2114 2067 2102 0 +26.73(+1.29%)
Mar 31, 2014 2039 2083 2030 2075 0 +48.50(+2.39%)
Mar 28, 2014 2029 2056 2012 2026 0 -2.66(-0.13%)
Mar 27, 2014 2046 2060 2014 2029 0 -19.60(-0.96%)
Mar 26, 2014 2105 2113 2045 2049 0 -44.17(-2.11%)
Mar 25, 2014 2108 2120 2079 2093 0 -5.77(-0.27%)
Mar 24, 2014 2112 2127 2071 2099 0 -19.11(-0.90%)
Mar 21, 2014 2134 2155 2103 2118 0 -5.25(-0.25%)
Mar 20, 2014 2114 2137 2097 2123 0 +4.68(+0.22%)
Mar 19, 2014 2127 2139 2101 2118 0 -10.10(-0.47%)
Mar 18, 2014 2102 2137 2098 2128 0 +29.62(+1.41%)
Mar 17, 2014 2087 2120 2080 2099 0 +17.30(+0.83%)
Mar 14, 2014 2063 2095 2054 2081 0 +12.22(+0.59%)
Mar 13, 2014 2110 2114 2059 2069 0 -35.71(-1.70%)
Mar 12, 2014 2087 2114 2076 2105 0 +0.12(+0.01%)
Mar 11, 2014 2112 2127 2091 2105 0 -10.17(-0.48%)
Mar 10, 2014 2114 2135 2092 2115 0 -5.01(-0.24%)
Mar 07, 2014 2114 2135 2097 2120 0 +15.77(+0.75%)
Mar 06, 2014 2097 2121 2082 2104 0 +24.68(+1.19%)
Mar 05, 2014 2078 2096 2063 2079 0 -5.11(-0.25%)
Mar 04, 2014 2052 2106 2044 2085 0 +51.73(+2.54%)
Mar 03, 2014 2017 2045 1995 2033 0 -5.92(-0.29%)
Feb 28, 2014 2026 2059 2015 2039 0 +6.95(+0.34%)
Feb 27, 2014 2010 2044 1996 2032 0 +25.66(+1.28%)
Feb 26, 2014 2006 2031 1983 2006 0 +12.79(+0.64%)
Feb 25, 2014 1981 2006 1967 1993 0 +8.74(+0.44%)
Feb 24, 2014 1976 2006 1956 1985 0 +18.62(+0.95%)
Feb 21, 2014 1963 1983 1943 1966 0 +7.28(+0.37%)
Feb 20, 2014 1971 1992 1937 1959 0 -22.32(-1.13%)
Feb 19, 2014 1995 2015 1970 1981 0 -15.20(-0.76%)
Feb 18, 2014 1987 2013 1973 1996 0 +10.93(+0.55%)
Feb 14, 2014 1985 1985 1985 0 -5.14(-0.26%)
Feb 13, 2014 1946 2001 1936 1990 0 +35.38(+1.81%)
Feb 12, 2014 1936 1966 1923 1955 0 +28.37(+1.47%)
Feb 11, 2014 1917 1949 1904 1927 0 +10.38(+0.54%)
Feb 10, 2014 1920 1939 1886 1916 0 -1.80(-0.09%)
Feb 07, 2014 1889 1956 1864 1918 0 -39.60(-2.02%)
Feb 06, 2014 1949 1985 1923 1958 0 -26.80(-1.35%)
Feb 05, 2014 1982 2006 1955 1985 0 -3.58(-0.18%)
Feb 04, 2014 1974 2005 1959 1988 0 +15.10(+0.77%)
Feb 03, 2014 2059 2075 1958 1973 0 -88.70(-4.30%)
Jan 31, 2014 2061 2087 2040 2062 0 -20.03(-0.96%)
Jan 30, 2014 2060 2096 2045 2082 0 +32.40(+1.58%)
Jan 29, 2014 2045 2075 2020 2049 0 -9.79(-0.48%)
Jan 28, 2014 2042 2068 2030 2059 0 +17.23(+0.84%)
Jan 27, 2014 2066 2079 2029 2042 0 -20.63(-1.00%)
Jan 24, 2014 2105 2122 2049 2063 0 -58.13(-2.74%)
Jan 23, 2014 2111 2139 2083 2121 0 -25.40(-1.18%)
Jan 22, 2014 2144 2173 2117 2146 0 +9.93(+0.46%)
Jan 21, 2014 2141 2155 2120 2136 0 +6.96(+0.33%)
Jan 17, 2014 2129 2129 2129 0 -0.82(-0.04%)
Jan 16, 2014 2142 2155 2116 2130 0 -2.18(-0.10%)
Jan 15, 2014 2122 2143 2119 2132 0 +9.87(+0.47%)
Jan 14, 2014 2105 2136 2093 2122 0 +23.35(+1.11%)
Jan 13, 2014 2124 2139 2085 2099 0 -35.50(-1.66%)
Jan 10, 2014 2118 2145 2098 2134 0 +11.67(+0.55%)
Jan 09, 2014 2123 2138 2103 2123 0 +7.94(+0.38%)
Jan 08, 2014 2103 2127 2086 2115 0 +4.82(+0.23%)
Jan 07, 2014 2104 2128 2094 2110 0 +15.57(+0.74%)
Jan 06, 2014 2107 2125 2080 2094 0 -13.07(-0.62%)
Jan 03, 2014 2111 2136 2091 2108 0 +6.03(+0.29%)
Jan 02, 2014 2128 2133 2082 2102 0 -35.07(-1.64%)
Dec 31, 2013 2137 2137 2137 0 +5.64(+0.26%)
Dec 30, 2013 2118 2145 2105 2131 0 +3.89(+0.18%)
Dec 27, 2013 2124 2154 2111 2127 0 -11.70(-0.55%)
Dec 26, 2013 2137 2157 2120 2139 0 +1.98(+0.09%)
Dec 24, 2013 2137 2137 2137 0 +18.36(+0.87%)
Dec 23, 2013 2115 2137 2097 2118 0 +12.12(+0.58%)
Dec 20, 2013 2064 2116 2035 2106 0 +56.48(+2.76%)
Dec 19, 2013 2060 2080 2042 2050 0 -19.76(-0.95%)
Dec 18, 2013 2052 2079 2031 2070 0 +20.52(+1.00%)
Dec 17, 2013 2047 2065 2012 2049 0 -2.72(-0.13%)
Dec 16, 2013 2059 2081 2031 2052 0 +10.92(+0.54%)
Dec 13, 2013 2041 2059 2024 2041 0 +2.57(+0.13%)
Dec 12, 2013 2029 2058 2017 2038 0 +2.53(+0.12%)
Dec 11, 2013 2074 2079 2029 2036 0 -28.17(-1.36%)
Dec 10, 2013 2070 2085 2049 2064 0 -12.81(-0.62%)
Dec 09, 2013 2089 2097 2058 2077 0 -9.38(-0.45%)
Dec 06, 2013 2079 2099 2064 2086 0 +27.05(+1.31%)
Dec 05, 2013 2060 2072 2036 2059 0 +4.75(+0.23%)
Dec 04, 2013 2054 2074 2028 2054 0 -10.83(-0.52%)
Dec 03, 2013 2058 2080 2042 2065 0 +3.08(+0.15%)
Dec 02, 2013 2054 2087 2033 2062 0 +1.32(+0.06%)
Nov 29, 2013 2068 2085 2052 2061 0 -9.47(-0.46%)
Nov 27, 2013 2070 2070 2070 0 +20.55(+1.00%)
Nov 26, 2013 2039 2064 2023 2050 0 +9.99(+0.49%)
Nov 25, 2013 2040 2052 2025 2040 0 +1.42(+0.07%)
Nov 22, 2013 2029 2047 2017 2038 0 +9.86(+0.49%)
Nov 21, 2013 2017 2042 2004 2028 0 +10.22(+0.51%)
Nov 20, 2013 2020 2038 2001 2018 0 -5.02(-0.25%)
Nov 19, 2013 2027 2047 2003 2023 0 -3.98(-0.20%)
Nov 18, 2013 2029 2055 2013 2027 0 +1.00(+0.05%)
Nov 15, 2013 2017 2038 2008 2026 0 +9.14(+0.45%)
Nov 14, 2013 2014 2036 1997 2017 0 +18.61(+0.93%)
Nov 12, 2013 1977 2007 1969 1998 0 +7.91(+0.40%)
Nov 11, 2013 1977 2004 1967 1990 0 +8.44(+0.43%)
Nov 08, 2013 1952 2007 1935 1982 0 +32.77(+1.68%)
Nov 07, 2013 1969 2010 1919 1949 0 -55.94(-2.79%)
Nov 06, 2013 2026 2047 1989 2005 0 -15.50(-0.77%)
Nov 05, 2013 2015 2040 2002 2021 0 -1.94(-0.10%)
Nov 04, 2013 2023 2042 2007 2023 0 +8.69(+0.43%)
Nov 01, 2013 2022 2042 2000 2014 0 -7.68(-0.38%)
Oct 31, 2013 2050 2063 2018 2022 0 -32.63(-1.59%)
Oct 30, 2013 2073 2084 2041 2054 0 -17.22(-0.83%)
Oct 29, 2013 2074 2092 2048 2072 0 -0.09(-0.00%)
Oct 28, 2013 2064 2078 2045 2072 0 +7.18(+0.35%)
Oct 25, 2013 2073 2079 2047 2064 0 -1.94(-0.09%)
Oct 24, 2013 2057 2078 2048 2066 0 +7.40(+0.36%)
Oct 23, 2013 2052 2073 2035 2059 0 -6.68(-0.32%)
Oct 22, 2013 2064 2080 2048 2066 0 +29.95(+1.47%)
Oct 21, 2013 1987 2049 2019 2036 0 +4.63(+0.23%)
Oct 18, 2013 1982 2040 2006 2031 0 +22.19(+1.10%)
Oct 17, 2013 1942 2015 1971 2009 0 +19.09(+0.96%)
Oct 16, 2013 1937 1999 1968 1990 0 +26.47(+1.35%)
Oct 15, 2013 1934 1990 1955 1963 0 -17.21(-0.87%)
Oct 14, 2013 1932 1992 1958 1981 0 +1.41(+0.07%)
Oct 11, 2013 1956 1987 1944 1979 0 +21.17(+1.08%)
Oct 10, 2013 1930 1963 1924 1958 0 +47.18(+2.47%)
Oct 09, 2013 1913 1932 1896 1911 0 -6.05(-0.32%)
Oct 08, 2013 1937 1947 1912 1917 0 -21.87(-1.13%)
Oct 07, 2013 1934 1954 1926 1939 0 -9.10(-0.47%)
Oct 04, 2013 1932 1956 1925 1948 0 +17.00(+0.88%)
Oct 03, 2013 1939 1948 1910 1931 0 -16.60(-0.85%)
Oct 02, 2013 1947 1961 1926 1947 0 -15.93(-0.81%)
Oct 01, 2013 1955 1984 1939 1963 0 +2.74(+0.14%)
Sep 27, 2013 1937 1970 1931 1961 0 +1.34(+0.07%)
Sep 26, 2013 1951 1969 1934 1959 0 +12.44(+0.64%)
Sep 25, 2013 1952 1970 1938 1947 0 -7.60(-0.39%)
Sep 24, 2013 1944 1971 1928 1954 0 +7.14(+0.37%)
Sep 23, 2013 1930 1958 1921 1947 0 +16.37(+0.85%)
Sep 20, 2013 1960 1972 1923 1931 0 -17.97(-0.92%)
Sep 19, 2013 1931 1956 1929 1949 0 +15.96(+0.83%)
Sep 18, 2013 1915 1944 1900 1933 0 +14.28(+0.74%)
Sep 17, 2013 1901 1925 1891 1919 0 +17.53(+0.92%)
Sep 16, 2013 1909 1913 1890 1901 0 +7.78(+0.41%)
Sep 13, 2013 1900 1916 1880 1893 0 -9.76(-0.51%)
Sep 12, 2013 1905 1921 1894 1903 0 -4.51(-0.24%)
Sep 11, 2013 1894 1919 1891 1908 0 +2.97(+0.16%)
Sep 10, 2013 1891 1917 1878 1905 0 +21.90(+1.16%)
Sep 09, 2013 1857 1891 1851 1883 0 +22.97(+1.24%)
Sep 06, 2013 1860 1879 1834 1860 0 +0.44(+0.02%)
Sep 05, 2013 1853 1877 1847 1859 0 +0.94(+0.05%)
Sep 04, 2013 1850 1873 1842 1858 0 +5.99(+0.32%)
Sep 03, 2013 1866 1889 1830 1852 0 +0.17(+0.01%)
Aug 30, 2013 1852 1852 1852 0 -30.57(-1.62%)
Aug 29, 2013 1850 1891 1851 1883 0 +24.51(+1.32%)
Aug 28, 2013 1850 1873 1843 1858 0 +1.54(+0.08%)
Aug 27, 2013 1873 1896 1849 1857 0 -40.04(-2.11%)
Aug 26, 2013 1896 1915 1879 1897 0 -0.24(-0.01%)
Aug 23, 2013 1896 1911 1876 1897 0 +2.13(+0.11%)
Aug 22, 2013 1873 1909 1861 1895 0 +27.11(+1.45%)
Aug 21, 2013 1875 1893 1860 1868 0 -19.32(-1.02%)
Aug 20, 2013 1872 1896 1867 1887 0 +12.54(+0.67%)
Aug 19, 2013 1869 1896 1864 1875 0 -0.64(-0.03%)
Aug 16, 2013 1865 1888 1856 1875 0 +6.03(+0.32%)
Aug 15, 2013 1895 1903 1860 1869 0 -41.97(-2.20%)
Aug 14, 2013 1909 1922 1898 1911 0 -1.62(-0.08%)
Aug 13, 2013 1901 1921 1893 1913 0 +8.84(+0.46%)
Aug 12, 2013 1880 1913 1874 1904 0 +14.73(+0.78%)
Aug 09, 2013 1878 1904 1870 1889 0 +1.60(+0.08%)
Aug 08, 2013 1885 1908 1865 1888 0 -5.95(-0.31%)
Aug 07, 2013 1932 1948 1876 1894 0 -46.72(-2.41%)
Aug 06, 2013 1936 1954 1919 1940 0 -1.10(-0.06%)
Aug 05, 2013 1932 1963 1919 1941 0 -0.80(-0.04%)
Aug 02, 2013 1945 1978 1927 1942 0 -49.65(-2.49%)
Aug 01, 2013 1955 2012 1945 1992 0 +50.30(+2.59%)
Jul 31, 2013 1945 1983 1917 1941 0 +6.01(+0.31%)
Jul 30, 2013 1939 1955 1916 1935 0 +2.97(+0.15%)
Jul 29, 2013 1931 1947 1916 1932 0 +5.87(+0.30%)
Jul 26, 2013 1937 1953 1902 1927 0 -27.00(-1.38%)
Jul 25, 2013 1926 1960 1911 1954 0 +24.00(+1.24%)
Jul 24, 2013 1938 1948 1914 1930 0 -1.76(-0.09%)
Jul 23, 2013 1943 1951 1922 1931 0 -6.75(-0.35%)
Jul 22, 2013 1930 1947 1923 1938 0 +9.44(+0.49%)
Jul 19, 2013 1917 1936 1913 1929 0 +5.32(+0.28%)
Jul 18, 2013 1916 1940 1900 1923 0 +14.26(+0.75%)
Jul 17, 2013 1919 1931 1898 1909 0 -10.10(-0.53%)
Jul 16, 2013 1939 1947 1904 1919 0 -24.58(-1.26%)
Jul 15, 2013 1945 1961 1924 1944 0 -0.89(-0.05%)
Jul 12, 2013 1935 1961 1922 1945 0 +9.99(+0.52%)
Jul 11, 2013 1924 1945 1914 1935 0 +28.58(+1.50%)
Jul 10, 2013 1893 1917 1883 1906 0 +8.92(+0.47%)
Jul 09, 2013 1900 1916 1882 1897 0 +10.90(+0.58%)
Jul 08, 2013 1872 1895 1862 1886 0 +24.08(+1.29%)
Jul 05, 2013 1856 1871 1836 1862 0 +22.98(+1.25%)
Jul 03, 2013 1839 1839 1839 0 +14.92(+0.82%)
Jul 02, 2013 1827 1849 1810 1824 0 -7.84(-0.43%)
Jul 01, 2013 1803 1856 1799 1832 0 +31.68(+1.76%)
Jun 28, 2013 1817 1838 1784 1800 0 +8.49(+0.47%)
Jun 26, 2013 1795 1816 1780 1792 0 +10.58(+0.59%)
Jun 25, 2013 1793 1801 1764 1781 0 +0.27(+0.02%)
Jun 24, 2013 1770 1803 1760 1781 0 -8.36(-0.47%)
Jun 21, 2013 1774 1799 1754 1790 0 +24.37(+1.38%)
Jun 20, 2013 1781 1796 1758 1765 0 -37.81(-2.10%)
Jun 19, 2013 1820 1837 1799 1803 0 -27.15(-1.48%)
Jun 18, 2013 1817 1852 1806 1830 0 +12.21(+0.67%)
Jun 17, 2013 1790 1836 1776 1818 0 +35.54(+1.99%)
Jun 14, 2013 1794 1804 1775 1782 0 -8.20(-0.46%)
Jun 13, 2013 1767 1797 1755 1791 0 +22.33(+1.26%)
Jun 12, 2013 1792 1794 1758 1768 0 -17.24(-0.97%)
Jun 11, 2013 1777 1801 1764 1785 0 -12.12(-0.67%)
Jun 10, 2013 1809 1818 1786 1798 0 -13.78(-0.76%)
Jun 07, 2013 1802 1820 1779 1811 0 +18.22(+1.02%)
Jun 06, 2013 1768 1799 1762 1793 0 +23.11(+1.31%)
Jun 05, 2013 1789 1798 1765 1770 0 -19.76(-1.10%)
Jun 04, 2013 1795 1815 1779 1790 0 -6.72(-0.37%)
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.