Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

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, 2009 1302 1302 1302 0 -8.89(-0.68%)
Dec 30, 2009 1284 1318 1298 1311 0 +0.04(+0.00%)
Dec 29, 2009 1287 1321 1301 1311 0 +4.36(+0.33%)
Dec 28, 2009 1285 1316 1295 1307 0 +2.14(+0.16%)
Dec 24, 2009 1279 1312 1295 1305 0 +3.57(+0.27%)
Dec 23, 2009 1278 1312 1289 1301 0 +1.02(+0.08%)
Dec 22, 2009 1278 1314 1289 1300 0 +2.41(+0.19%)
Dec 21, 2009 1278 1314 1285 1298 0 +1.19(+0.09%)
Dec 18, 2009 1267 1316 1274 1296 0 +14.03(+1.09%)
Dec 17, 2009 1260 1294 1269 1282 0 -8.52(-0.66%)
Dec 16, 2009 1263 1300 1277 1291 0 +7.69(+0.60%)
Dec 15, 2009 1256 1296 1269 1283 0 -2.24(-0.17%)
Dec 14, 2009 1277 1290 1271 1285 0 +17.92(+1.41%)
Dec 11, 2009 1249 1280 1256 1267 0 +1.08(+0.09%)
Dec 10, 2009 1241 1278 1251 1266 0 +6.66(+0.53%)
Dec 09, 2009 1227 1267 1236 1260 0 +8.36(+0.67%)
Dec 08, 2009 1234 1265 1240 1251 0 -10.10(-0.80%)
Dec 07, 2009 1238 1276 1248 1261 0 +1.29(+0.10%)
Dec 04, 2009 1242 1278 1238 1260 0 +14.24(+1.14%)
Dec 03, 2009 1244 1276 1242 1246 0 -19.99(-1.58%)
Dec 02, 2009 1239 1283 1254 1266 0 +1.26(+0.10%)
Dec 01, 2009 1228 1273 1242 1265 0 +22.56(+1.82%)
Nov 30, 2009 1206 1250 1220 1242 0 +10.11(+0.82%)
Nov 27, 2009 1202 1245 1219 1232 0 -21.68(-1.73%)
Nov 25, 2009 1254 1254 1254 0 +13.77(+1.11%)
Nov 24, 2009 1219 1252 1229 1240 0 -5.45(-0.44%)
Nov 23, 2009 1213 1256 1230 1245 0 +19.25(+1.57%)
Nov 20, 2009 1202 1235 1215 1226 0 -3.78(-0.31%)
Nov 19, 2009 1213 1254 1211 1230 0 -13.27(-1.07%)
Nov 18, 2009 1252 1262 1232 1243 0 -11.71(-0.93%)
Nov 17, 2009 1225 1262 1238 1255 0 +3.67(+0.29%)
Nov 16, 2009 1227 1265 1235 1251 0 +7.41(+0.60%)
Nov 13, 2009 1212 1252 1227 1244 0 +2.97(+0.24%)
Nov 12, 2009 1231 1267 1233 1241 0 -15.97(-1.27%)
Nov 11, 2009 1244 1276 1247 1257 0 -0.85(-0.07%)
Nov 10, 2009 1236 1271 1246 1258 0 -6.93(-0.55%)
Nov 09, 2009 1232 1276 1242 1265 0 +21.20(+1.71%)
Nov 06, 2009 1202 1251 1216 1243 0 +18.23(+1.49%)
Nov 05, 2009 1192 1238 1203 1225 0 +16.40(+1.36%)
Nov 04, 2009 1188 1232 1198 1209 0 +6.79(+0.56%)
Nov 03, 2009 1173 1213 1169 1202 0 +3.21(+0.27%)
Nov 02, 2009 1168 1213 1175 1199 0 +12.80(+1.08%)
Oct 30, 2009 1178 1216 1171 1186 0 -22.19(-1.84%)
Oct 29, 2009 1173 1220 1180 1208 0 +20.05(+1.69%)
Oct 28, 2009 1178 1225 1177 1188 0 -15.45(-1.28%)
Oct 27, 2009 1184 1222 1191 1204 0 -1.03(-0.09%)
Oct 26, 2009 1204 1245 1196 1205 0 -19.11(-1.56%)
Oct 23, 2009 1203 1236 1216 1224 0 -13.69(-1.11%)
Oct 22, 2009 1202 1245 1208 1237 0 +8.35(+0.68%)
Oct 21, 2009 1207 1260 1222 1229 0 -5.29(-0.43%)
Oct 20, 2009 1209 1245 1226 1234 0 -9.45(-0.76%)
Oct 19, 2009 1208 1250 1219 1244 0 +13.69(+1.11%)
Oct 16, 2009 1205 1243 1213 1230 0 -3.12(-0.25%)
Oct 15, 2009 1196 1245 1212 1233 0 +3.11(+0.25%)
Oct 14, 2009 1205 1241 1213 1230 0 +10.46(+0.86%)
Oct 13, 2009 1188 1227 1200 1220 0 +6.65(+0.55%)
Oct 12, 2009 1223 1233 1204 1213 0 -1.84(-0.15%)
Oct 09, 2009 1203 1222 1194 1215 0 +11.80(+0.98%)
Oct 08, 2009 1180 1217 1190 1203 0 +5.48(+0.46%)
Oct 07, 2009 1157 1207 1168 1197 0 +19.71(+1.67%)
Oct 06, 2009 1152 1191 1157 1178 0 +11.08(+0.95%)
Oct 05, 2009 1134 1177 1140 1167 0 +16.53(+1.44%)
Oct 02, 2009 1124 1165 1125 1150 0 -8.57(-0.74%)
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.