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 (%)
Jun 30, 2012 1381 1419 1379 1408 0 -0.54(-0.04%)
Jun 29, 2012 1381 1419 1379 1408 0 +42.02(+3.08%)
Jun 28, 2012 1345 1370 1345 1366 0 -4.80(-0.35%)
Jun 27, 2012 1352 1378 1349 1371 0 +19.74(+1.46%)
Jun 26, 2012 1335 1360 1332 1352 0 +7.29(+0.54%)
Jun 25, 2012 1337 1356 1331 1344 0 -21.09(-1.54%)
Jun 22, 2012 1349 1375 1346 1365 0 +12.94(+0.96%)
Jun 21, 2012 1377 1383 1346 1352 0 -25.54(-1.85%)
Jun 20, 2012 1367 1391 1366 1378 0 -3.56(-0.26%)
Jun 19, 2012 1366 1395 1364 1381 0 +8.50(+0.62%)
Jun 18, 2012 1342 1381 1340 1373 0 +14.85(+1.09%)
Jun 15, 2012 1332 1364 1336 1358 0 +15.31(+1.14%)
Jun 14, 2012 1318 1354 1324 1343 0 +10.56(+0.79%)
Jun 13, 2012 1328 1360 1322 1332 0 -14.23(-1.06%)
Jun 12, 2012 1346 1384 1323 1346 0 +6.72(+0.50%)
Jun 11, 2012 1355 1370 1337 1340 0 -15.11(-1.12%)
Jun 08, 2012 1341 1365 1330 1355 0 +12.00(+0.89%)
Jun 07, 2012 1346 1365 1335 1343 0 +1.88(+0.14%)
Jun 06, 2012 1311 1344 1315 1341 0 +27.59(+2.10%)
Jun 05, 2012 1303 1322 1296 1313 0 +4.07(+0.31%)
Jun 04, 2012 1312 1334 1296 1309 0 -2.93(-0.22%)
Jun 02, 2012 1309 1335 1305 1312 0 +0.00(+0.00%)
Jun 01, 2012 1309 1335 1305 1312 0 -38.10(-2.82%)
May 31, 2012 1357 1368 1332 1350 0 -7.52(-0.55%)
May 30, 2012 1368 1377 1353 1358 0 -20.76(-1.51%)
May 29, 2012 1374 1396 1368 1379 0 +4.41(+0.32%)
May 25, 2012 1374 1374 1374 0 -2.04(-0.15%)
May 24, 2012 1380 1390 1362 1376 0 -5.04(-0.36%)
May 23, 2012 1372 1390 1357 1381 0 -5.13(-0.37%)
May 22, 2012 1373 1401 1360 1386 0 +6.49(+0.47%)
May 21, 2012 1369 1389 1355 1380 0 +12.20(+0.89%)
May 18, 2012 1365 1394 1358 1368 0 -10.80(-0.78%)
May 17, 2012 1381 1404 1374 1379 0 -16.12(-1.16%)
May 16, 2012 1397 1417 1390 1395 0 -8.95(-0.64%)
May 15, 2012 1388 1421 1394 1404 0 +1.95(+0.14%)
May 14, 2012 1391 1416 1390 1402 0 -17.41(-1.23%)
May 11, 2012 1405 1432 1402 1419 0 +3.04(+0.21%)
May 10, 2012 1409 1429 1401 1416 0 +4.44(+0.31%)
May 09, 2012 1408 1433 1391 1412 0 -19.41(-1.36%)
May 08, 2012 1426 1449 1406 1431 0 -7.65(-0.53%)
May 07, 2012 1422 1452 1417 1439 0 +0.94(+0.07%)
May 04, 2012 1438 1460 1427 1438 0 -16.29(-1.12%)
May 03, 2012 1461 1486 1434 1454 0 -21.55(-1.46%)
May 02, 2012 1463 1491 1442 1476 0 -1.49(-0.10%)
May 01, 2012 1460 1501 1459 1477 0 +4.51(+0.31%)
Apr 30, 2012 1461 1486 1462 1473 0 -4.62(-0.31%)
Apr 27, 2012 1457 1484 1454 1477 0 +13.02(+0.89%)
Apr 26, 2012 1449 1484 1443 1464 0 -6.86(-0.47%)
Apr 25, 2012 1458 1490 1455 1471 0 +20.70(+1.43%)
Apr 24, 2012 1443 1468 1439 1450 0 -1.97(-0.14%)
Apr 23, 2012 1447 1466 1434 1452 0 -22.67(-1.54%)
Apr 20, 2012 1459 1489 1455 1475 0 +17.68(+1.21%)
Apr 19, 2012 1458 1482 1443 1457 0 -9.64(-0.66%)
Apr 18, 2012 1450 1478 1451 1467 0 -6.52(-0.44%)
Apr 17, 2012 1461 1487 1457 1473 0 +21.79(+1.50%)
Apr 16, 2012 1440 1466 1435 1452 0 +6.50(+0.45%)
Apr 13, 2012 1452 1464 1436 1445 0 -18.79(-1.28%)
Apr 12, 2012 1445 1471 1444 1464 0 +14.40(+0.99%)
Apr 11, 2012 1430 1460 1430 1450 0 +23.09(+1.62%)
Apr 10, 2012 1436 1452 1417 1426 0 -23.06(-1.59%)
Apr 09, 2012 1441 1463 1437 1450 0 -26.16(-1.77%)
Apr 05, 2012 1462 1486 1460 1476 0 -2.12(-0.14%)
Apr 04, 2012 1468 1490 1464 1478 0 +495.38(+50.42%)
Apr 03, 2012 361.61 986.11 979.69 982.41 0 -2.32(-0.24%)
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.