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 (%)
Sep 30, 2010 580.34 613.42 598.21 605.48 0 -325.65(-34.97%)
Sep 29, 2010 576.55 935.47 926.83 931.13 0 +0.15(+0.02%)
Sep 28, 2010 576.50 936.42 923.06 930.98 0 +2.85(+0.31%)
Sep 27, 2010 574.66 933.57 921.34 928.13 0 -5.60(-0.60%)
Sep 24, 2010 575.50 935.03 924.53 933.74 0 +10.34(+1.12%)
Sep 23, 2010 563.70 932.36 914.10 923.40 0 +4.34(+0.47%)
Sep 22, 2010 563.97 923.63 913.11 919.06 0 +2.50(+0.27%)
Sep 21, 2010 565.26 922.58 912.81 916.55 0 -1.95(-0.21%)
Sep 20, 2010 555.63 922.00 904.67 918.50 0 +15.74(+1.74%)
Sep 17, 2010 553.25 905.21 894.72 902.76 0 -0.97(-0.11%)
Sep 15, 2010 550.71 912.43 893.43 903.73 0 +5.12(+0.57%)
Sep 14, 2010 551.00 903.91 894.00 898.61 0 -2.91(-0.32%)
Sep 13, 2010 548.15 904.73 893.18 901.51 0 +8.23(+0.92%)
Sep 10, 2010 528.68 896.18 877.28 893.28 0 +5.81(+0.65%)
Sep 09, 2010 538.07 890.90 877.69 887.48 0 +4.90(+0.56%)
Sep 08, 2010 531.90 885.60 876.67 882.57 0 +1.56(+0.18%)
Sep 07, 2010 533.79 885.52 875.54 881.01 0 -2.91(-0.33%)
Sep 03, 2010 883.92 883.92 883.92 0 +4.88(+0.56%)
Sep 02, 2010 528.75 881.84 871.81 879.03 0 +2.09(+0.24%)
Sep 01, 2010 521.31 877.68 867.29 876.94 0 +13.63(+1.58%)
Aug 31, 2010 520.07 874.49 860.46 863.31 0 -8.20(-0.94%)
Aug 30, 2010 529.84 883.60 870.63 871.52 0 -9.96(-1.13%)
Aug 27, 2010 534.19 886.23 866.54 881.48 0 +2.02(+0.23%)
Aug 26, 2010 536.74 889.65 878.05 879.46 0 -4.96(-0.56%)
Aug 25, 2010 526.36 887.19 874.12 884.42 0 +6.05(+0.69%)
Aug 24, 2010 531.86 884.89 873.30 878.37 0 -4.37(-0.49%)
Aug 23, 2010 536.00 890.01 880.22 882.74 0 +0.39(+0.04%)
Aug 20, 2010 534.52 886.30 878.71 882.35 0 -1.85(-0.21%)
Aug 19, 2010 558.34 894.09 879.62 884.20 0 -10.25(-1.15%)
Aug 18, 2010 557.93 899.63 888.31 894.45 0 -0.77(-0.09%)
Aug 17, 2010 557.87 899.04 886.40 895.22 0 +4.87(+0.55%)
Aug 16, 2010 550.07 893.75 881.18 890.35 0 +2.38(+0.27%)
Aug 13, 2010 547.63 892.32 881.04 887.96 0 +2.06(+0.23%)
Aug 12, 2010 539.69 892.38 872.32 885.90 0 +2.86(+0.32%)
Aug 11, 2010 553.41 891.25 881.17 883.04 0 -15.18(-1.69%)
Aug 10, 2010 558.81 903.91 885.99 898.22 0 +3.67(+0.41%)
Aug 09, 2010 564.86 902.39 890.61 894.55 0 -1.49(-0.17%)
Aug 06, 2010 554.14 898.28 882.97 896.04 0 +3.81(+0.43%)
Aug 05, 2010 552.31 896.99 883.06 892.24 0 +3.55(+0.40%)
Aug 04, 2010 578.10 902.46 882.44 888.69 0 -8.44(-0.94%)
Aug 03, 2010 575.34 904.26 893.61 897.12 0 +0.05(+0.01%)
Aug 02, 2010 574.51 901.69 890.54 897.07 0 +9.94(+1.12%)
Jul 30, 2010 559.40 891.83 872.81 887.13 0 +5.08(+0.58%)
Jul 29, 2010 551.74 891.87 868.20 882.04 0 +17.10(+1.98%)
Jul 28, 2010 552.10 877.76 859.58 864.94 0 -11.66(-1.33%)
Jul 27, 2010 559.73 886.70 870.26 876.61 0 -3.21(-0.36%)
Jul 26, 2010 551.11 880.89 866.39 879.82 0 +7.12(+0.82%)
Jul 23, 2010 539.49 875.30 856.84 872.69 0 +11.00(+1.28%)
Jul 22, 2010 560.02 889.15 851.86 861.70 0 -16.37(-1.86%)
Jul 21, 2010 565.62 893.82 876.15 878.06 0 -8.12(-0.92%)
Jul 20, 2010 557.72 886.81 874.11 886.18 0 -0.47(-0.05%)
Jul 19, 2010 568.60 895.45 883.25 886.65 0 -4.44(-0.50%)
Jul 16, 2010 577.37 904.03 889.63 891.09 0 -10.67(-1.18%)
Jul 15, 2010 586.56 910.96 896.42 901.76 0 -4.02(-0.44%)
Jul 14, 2010 583.87 909.62 899.96 905.79 0 +0.32(+0.04%)
Jul 13, 2010 586.28 911.03 899.91 905.47 0 +6.49(+0.72%)
Jul 12, 2010 557.19 903.32 889.78 898.98 0 +18.25(+2.07%)
Jul 09, 2010 557.53 882.12 872.38 880.73 0 +4.48(+0.51%)
Jul 08, 2010 551.66 880.16 867.59 876.24 0 +6.26(+0.72%)
Jul 07, 2010 544.10 874.05 858.59 869.98 0 -0.85(-0.10%)
Jul 06, 2010 557.47 881.54 866.85 870.84 0 -1.42(-0.16%)
Jul 02, 2010 555.07 879.80 867.37 872.26 0 -3.58(-0.41%)
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.