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 28, 2010 1230 1241 1213 1223 0 -3.34(-0.27%)
May 27, 2010 792.75 1227 1210 1226 0 +21.02(+1.74%)
May 26, 2010 774.27 1222 1196 1205 0 +5.05(+0.42%)
May 25, 2010 764.64 1206 1186 1200 0 -8.71(-0.72%)
May 24, 2010 785.81 1220 1199 1209 0 -1.30(-0.11%)
May 21, 2010 1192 1218 1188 1210 0 +6.58(+0.55%)
May 20, 2010 784.82 1224 1202 1204 0 -30.05(-2.44%)
May 19, 2010 814.30 1244 1227 1234 0 -7.69(-0.62%)
May 18, 2010 810.33 1258 1232 1241 0 +4.73(+0.38%)
May 17, 2010 806.62 1243 1223 1237 0 +7.88(+0.64%)
May 14, 2010 814.03 1242 1220 1229 0 -13.29(-1.07%)
May 13, 2010 814.91 1251 1234 1242 0 -2.58(-0.21%)
May 12, 2010 815.24 1252 1230 1245 0 +9.50(+0.77%)
May 11, 2010 1234 1244 1228 1235 0 -4.73(-0.38%)
May 10, 2010 803.03 1243 1213 1240 0 +45.71(+3.83%)
May 07, 2010 790.42 1217 1187 1194 0 -16.03(-1.32%)
May 06, 2010 808.76 1248 1028 1210 0 -24.95(-2.02%)
May 05, 2010 1234 1245 1220 1235 0 +11.86(+0.97%)
May 04, 2010 800.63 1234 1211 1223 0 -6.55(-0.53%)
May 03, 2010 804.55 1237 1214 1230 0 +3.98(+0.32%)
Apr 30, 2010 825.94 1250 1222 1226 0 -19.44(-1.56%)
Apr 29, 2010 1227 1254 1221 1245 0 +8.06(+0.65%)
Apr 28, 2010 826.39 1250 1225 1237 0 -2.95(-0.24%)
Apr 27, 2010 825.30 1259 1238 1240 0 -5.68(-0.46%)
Apr 26, 2010 829.41 1260 1240 1246 0 -5.90(-0.47%)
Apr 23, 2010 825.90 1255 1240 1252 0 +5.22(+0.42%)
Apr 22, 2010 822.18 1251 1235 1247 0 +0.17(+0.01%)
Apr 21, 2010 829.75 1255 1239 1246 0 -5.74(-0.46%)
Apr 20, 2010 821.28 1255 1234 1252 0 +13.24(+1.07%)
Apr 19, 2010 807.07 1243 1222 1239 0 +8.61(+0.70%)
Apr 16, 2010 801.40 1236 1217 1230 0 +6.21(+0.51%)
Apr 15, 2010 808.70 1238 1218 1224 0 -7.90(-0.64%)
Apr 14, 2010 820.71 1247 1225 1232 0 -9.33(-0.75%)
Apr 13, 2010 814.31 1244 1224 1241 0 +2.68(+0.22%)
Apr 12, 2010 819.88 1245 1232 1239 0 -2.69(-0.22%)
Apr 09, 2010 820.37 1246 1234 1241 0 +0.38(+0.03%)
Apr 08, 2010 812.24 1246 1227 1241 0 +6.33(+0.51%)
Apr 07, 2010 1236 1242 1228 1235 0 -1.29(-0.10%)
Apr 06, 2010 809.02 1242 1228 1236 0 +0.49(+0.04%)
Apr 05, 2010 811.14 1241 1228 1235 0 +4.06(+0.33%)
Apr 01, 2010 1231 1231 1231 0 +4.38(+0.36%)
Mar 31, 2010 1228 1234 1218 1227 0 -2.62(-0.21%)
Mar 30, 2010 1232 1237 1221 1230 0 -1.23(-0.10%)
Mar 29, 2010 1221 1234 1216 1231 0 +13.52(+1.11%)
Mar 26, 2010 797.55 1225 1208 1217 0 +1.86(+0.15%)
Mar 25, 2010 801.63 1226 1212 1215 0 -2.14(-0.18%)
Mar 24, 2010 802.79 1229 1215 1218 0 -8.00(-0.65%)
Mar 23, 2010 800.00 1231 1217 1226 0 +0.78(+0.06%)
Mar 22, 2010 792.81 1232 1212 1225 0 +11.16(+0.92%)
Mar 19, 2010 792.74 1219 1203 1214 0 +6.16(+0.51%)
Mar 18, 2010 1203 1211 1197 1207 0 +0.26(+0.02%)
Mar 17, 2010 783.84 1215 1198 1207 0 +1.50(+0.12%)
Mar 16, 2010 787.67 1214 1197 1206 0 -6.92(-0.57%)
Mar 15, 2010 785.27 1214 1203 1213 0 +2.63(+0.22%)
Mar 12, 2010 791.26 1217 1203 1210 0 -0.06(-0.00%)
Mar 11, 2010 781.34 1213 1197 1210 0 +4.75(+0.39%)
Mar 10, 2010 781.97 1210 1198 1205 0 +0.25(+0.02%)
Mar 09, 2010 779.46 1210 1199 1205 0 +1.52(+0.13%)
Mar 08, 2010 1207 1212 1199 1204 0 -5.77(-0.48%)
Mar 05, 2010 779.98 1211 1198 1209 0 +6.93(+0.58%)
Mar 04, 2010 776.84 1207 1196 1202 0 +1.40(+0.12%)
Mar 03, 2010 775.83 1206 1194 1201 0 +2.21(+0.18%)
Mar 02, 2010 761.54 1202 1183 1199 0 +12.06(+1.02%)
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.