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 (%)
Apr 30, 2010 1225 1346 1306 1310 0 -30.83(-2.30%)
Apr 29, 2010 1340 1355 1323 1340 0 +4.07(+0.30%)
Apr 28, 2010 1225 1350 1321 1336 0 +2.24(+0.17%)
Apr 27, 2010 1250 1372 1331 1334 0 -34.27(-2.50%)
Apr 26, 2010 1259 1383 1362 1368 0 -4.54(-0.33%)
Apr 23, 2010 1249 1377 1353 1373 0 +13.22(+0.97%)
Apr 22, 2010 1220 1363 1327 1360 0 +15.78(+1.17%)
Apr 21, 2010 1234 1357 1334 1344 0 -1.12(-0.08%)
Apr 20, 2010 1221 1349 1327 1345 0 +15.43(+1.16%)
Apr 19, 2010 1211 1340 1314 1330 0 -3.51(-0.26%)
Apr 16, 2010 1225 1353 1324 1333 0 -12.21(-0.91%)
Apr 15, 2010 1221 1353 1331 1345 0 +7.70(+0.58%)
Apr 14, 2010 1209 1342 1319 1338 0 +15.61(+1.18%)
Apr 13, 2010 1207 1331 1312 1322 0 -1.59(-0.12%)
Apr 12, 2010 1204 1330 1313 1324 0 +7.00(+0.53%)
Apr 09, 2010 1195 1321 1303 1317 0 +8.68(+0.66%)
Apr 08, 2010 1184 1315 1292 1308 0 +3.02(+0.23%)
Apr 07, 2010 1316 1323 1299 1305 0 -13.65(-1.04%)
Apr 06, 2010 1196 1329 1307 1318 0 -1.89(-0.14%)
Apr 05, 2010 1200 1326 1307 1320 0 +6.20(+0.47%)
Apr 01, 2010 1314 1314 1314 0 +9.91(+0.76%)
Mar 31, 2010 1303 1317 1295 1304 0 -1.52(-0.12%)
Mar 30, 2010 1301 1316 1295 1306 0 +7.33(+0.56%)
Mar 29, 2010 1299 1309 1291 1298 0 +3.41(+0.26%)
Mar 26, 2010 1183 1308 1286 1295 0 -2.16(-0.17%)
Mar 25, 2010 1183 1316 1291 1297 0 +6.09(+0.47%)
Mar 24, 2010 1185 1308 1287 1291 0 -15.52(-1.19%)
Mar 23, 2010 1184 1315 1292 1307 0 +7.73(+0.60%)
Mar 22, 2010 1166 1305 1278 1299 0 +8.90(+0.69%)
Mar 19, 2010 1190 1315 1284 1290 0 -12.66(-0.97%)
Mar 18, 2010 1311 1318 1297 1303 0 -8.78(-0.67%)
Mar 17, 2010 1193 1322 1301 1311 0 +5.02(+0.38%)
Mar 16, 2010 1192 1318 1296 1306 0 -0.68(-0.05%)
Mar 15, 2010 1191 1311 1295 1307 0 -4.49(-0.34%)
Mar 12, 2010 1201 1319 1301 1312 0 +4.18(+0.32%)
Mar 11, 2010 1182 1312 1286 1307 0 +9.81(+0.76%)
Mar 10, 2010 1178 1304 1280 1298 0 +5.49(+0.42%)
Mar 09, 2010 1177 1305 1280 1292 0 +2.29(+0.18%)
Mar 08, 2010 1275 1297 1268 1290 0 +14.16(+1.11%)
Mar 05, 2010 1150 1279 1254 1276 0 +19.26(+1.53%)
Mar 04, 2010 1138 1264 1243 1256 0 +1.44(+0.11%)
Mar 03, 2010 1138 1266 1247 1255 0 +2.18(+0.17%)
Mar 02, 2010 1136 1262 1241 1253 0 +1.38(+0.11%)
Mar 01, 2010 1117 1257 1229 1251 0 +20.95(+1.70%)
Feb 26, 2010 1115 1239 1222 1230 0 +0.61(+0.05%)
Feb 25, 2010 1099 1235 1207 1230 0 +0.62(+0.05%)
Feb 24, 2010 1113 1239 1213 1229 0 +0.00(+0.00%)
Feb 23, 2010 1119 1245 1222 1229 0 -9.83(-0.79%)
Feb 22, 2010 1126 1253 1234 1239 0 -1.31(-0.11%)
Feb 19, 2010 1116 1247 1223 1240 0 +0.75(+0.06%)
Feb 18, 2010 1117 1248 1227 1240 0 +2.77(+0.22%)
Feb 17, 2010 1119 1244 1226 1237 0 +3.26(+0.26%)
Feb 16, 2010 1110 1240 1219 1234 0 +13.48(+1.10%)
Feb 12, 2010 1220 1220 1220 0 -0.05(-0.00%)
Feb 11, 2010 1087 1224 1196 1220 0 +16.19(+1.34%)
Feb 10, 2010 1083 1212 1190 1204 0 +2.47(+0.21%)
Feb 09, 2010 1089 1216 1191 1202 0 +7.48(+0.63%)
Feb 08, 2010 1080 1213 1187 1194 0 +8.06(+0.68%)
Feb 05, 2010 1059 1202 1166 1186 0 -5.53(-0.46%)
Feb 04, 2010 1086 1229 1187 1191 0 -36.30(-2.96%)
Feb 03, 2010 1098 1242 1216 1228 0 -6.73(-0.55%)
Feb 02, 2010 1100 1244 1223 1235 0 +4.09(+0.33%)
Feb 01, 2010 1083 1237 1210 1230 0 +17.24(+1.42%)
Jan 29, 2010 1093 1239 1207 1213 0 -3.39(-0.28%)
Jan 28, 2010 1233 1244 1204 1217 0 -12.50(-1.02%)
Jan 27, 2010 1082 1233 1201 1229 0 +19.53(+1.61%)
Jan 26, 2010 1083 1228 1202 1210 0 -11.28(-0.92%)
Jan 25, 2010 1100 1236 1207 1221 0 +1.97(+0.16%)
Jan 22, 2010 1108 1246 1211 1219 0 -20.07(-1.62%)
Jan 21, 2010 1263 1273 1231 1239 0 -68.33(-5.23%)
Jan 20, 2010 1289 1320 1292 1307 0 -12.84(-0.97%)
Jan 19, 2010 1285 1332 1297 1320 0 +12.34(+0.94%)
Jan 15, 2010 1308 1308 1308 0 -14.59(-1.10%)
Jan 14, 2010 1290 1330 1305 1322 0 +7.12(+0.54%)
Jan 13, 2010 1300 1320 1289 1315 0 +18.53(+1.43%)
Jan 12, 2010 1278 1314 1287 1297 0 -11.96(-0.91%)
Jan 11, 2010 1296 1328 1298 1309 0 -8.17(-0.62%)
Jan 08, 2010 1284 1324 1299 1317 0 +3.84(+0.29%)
Jan 07, 2010 1284 1322 1292 1313 0 +2.60(+0.20%)
Jan 06, 2010 1311 1326 1295 1310 0 +0.29(+0.02%)
Jan 05, 2010 1315 1325 1294 1310 0 -6.55(-0.50%)
Jan 04, 2010 1314 1327 1301 1317 0 +14.49(+1.11%)
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%)
Oct 01, 2009 1182 1193 1153 1159 0 -28.89(-2.43%)
Sep 30, 2009 1178 1209 1173 1188 0 -8.44(-0.71%)
Sep 29, 2009 1179 1218 1186 1196 0 -4.27(-0.36%)
Sep 28, 2009 1163 1215 1177 1200 0 +18.47(+1.56%)
Sep 25, 2009 1175 1208 1167 1182 0 -21.15(-1.76%)
Sep 24, 2009 1191 1225 1188 1203 0 -10.73(-0.88%)
Sep 23, 2009 1206 1244 1207 1214 0 -14.20(-1.16%)
Sep 22, 2009 1201 1242 1214 1228 0 +11.74(+0.97%)
Sep 21, 2009 1195 1233 1199 1216 0 -8.39(-0.69%)
Sep 18, 2009 1203 1241 1208 1225 0 -2.89(-0.24%)
Sep 17, 2009 1202 1242 1215 1227 0 +10.83(+0.89%)
Sep 16, 2009 1186 1234 1200 1217 0 +6.76(+0.56%)
Sep 15, 2009 1176 1218 1188 1210 0 +8.82(+0.73%)
Sep 14, 2009 1157 1210 1175 1201 0 +11.96(+1.01%)
Sep 11, 2009 1166 1201 1176 1189 0 -2.34(-0.20%)
Sep 10, 2009 1148 1196 1166 1191 0 +13.66(+1.16%)
Sep 09, 2009 1133 1187 1147 1178 0 +18.19(+1.57%)
Sep 08, 2009 1135 1171 1147 1160 0 +3.66(+0.32%)
Sep 04, 2009 1156 1156 1156 0 +5.82(+0.51%)
Sep 03, 2009 1117 1156 1127 1150 0 +10.98(+0.96%)
Sep 02, 2009 1139 1154 1129 1139 0 -3.21(-0.28%)
Sep 01, 2009 1153 1176 1137 1142 0 -18.42(-1.59%)
Aug 31, 2009 1130 1171 1142 1161 0 -5.80(-0.50%)
Aug 28, 2009 1149 1182 1153 1167 0 -0.64(-0.05%)
Aug 27, 2009 1168 1177 1147 1167 0 -2.92(-0.25%)
Aug 26, 2009 1138 1178 1151 1170 0 +2.66(+0.23%)
Aug 25, 2009 1140 1182 1155 1167 0 +5.06(+0.44%)
Aug 24, 2009 1147 1183 1154 1162 0 -6.60(-0.56%)
Aug 21, 2009 1132 1175 1146 1169 0 +20.45(+1.78%)
Aug 20, 2009 1106 1154 1125 1149 0 +13.01(+1.15%)
Aug 19, 2009 1091 1141 1111 1136 0 +2.31(+0.20%)
Aug 18, 2009 1096 1141 1115 1133 0 +16.17(+1.45%)
Aug 17, 2009 1120 1136 1105 1117 0 -24.62(-2.16%)
Aug 14, 2009 1124 1160 1130 1142 0 -11.23(-0.97%)
Aug 13, 2009 1155 1165 1139 1153 0 -1.52(-0.13%)
Aug 12, 2009 1115 1167 1134 1154 0 +11.78(+1.03%)
Aug 11, 2009 1122 1161 1133 1143 0 -11.10(-0.96%)
Aug 10, 2009 1130 1168 1140 1154 0 -7.47(-0.64%)
Aug 07, 2009 1133 1176 1139 1161 0 +16.15(+1.41%)
Aug 06, 2009 1118 1166 1126 1145 0 +1.65(+0.14%)
Aug 05, 2009 1126 1161 1127 1143 0 -6.37(-0.55%)
Aug 04, 2009 1134 1162 1126 1150 0 +5.32(+0.46%)
Aug 03, 2009 1128 1154 1113 1144 0 +25.17(+2.25%)
Jul 31, 2009 1117 1140 1105 1119 0 -4.24(-0.38%)
Jul 30, 2009 1126 1156 1109 1124 0 +15.93(+1.44%)
Jul 29, 2009 1094 1117 1081 1108 0 +5.64(+0.51%)
Jul 28, 2009 1102 1120 1085 1102 0 -10.55(-0.95%)
Jul 27, 2009 1113 1125 1098 1113 0 +132.56(+13.53%)
Jul 25, 2009 968.00 986.85 961.33 979.98 0 -128.61(-11.60%)
Jul 24, 2009 1096 1119 1089 1109 0 +0.07(+0.01%)
Jul 23, 2009 1081 1119 1077 1109 0 +23.04(+2.12%)
Jul 22, 2009 1074 1100 1071 1085 0 -1.36(-0.13%)
Jul 21, 2009 1081 1097 1067 1087 0 +38.90(+3.71%)
Jun 26, 2009 1030 1055 1018 1048 0 +14.75(+1.43%)
Jun 25, 2009 1024 1039 1012 1033 0 +20.36(+2.01%)
Jun 24, 2009 1008 1031 998.38 1013 0 +6.05(+0.60%)
Jun 23, 2009 997.21 1019 987.34 1007 0 +3.62(+0.36%)
Jun 22, 2009 1026 1039 997.94 1003 0 -30.53(-2.95%)
Jun 19, 2009 1038 1049 1019 1034 0 +3.66(+0.36%)
Jun 18, 2009 1024 1042 1012 1030 0 +4.64(+0.45%)
Jun 17, 2009 1026 1045 1012 1025 0 -2.20(-0.21%)
Jun 16, 2009 1054 1061 1020 1028 0 -18.48(-1.77%)
Jun 15, 2009 1054 1068 1029 1046 0 -19.63(-1.84%)
Jun 12, 2009 1071 1084 1049 1066 0 -11.82(-1.10%)
Jun 11, 2009 1086 1103 1064 1078 0 -4.74(-0.44%)
Jun 10, 2009 1089 1102 1059 1082 0 +1.72(+0.16%)
Jun 09, 2009 1082 1099 1065 1081 0 +3.11(+0.29%)
Jun 08, 2009 1069 1091 1061 1077 0 +1.62(+0.15%)
Jun 05, 2009 1090 1100 1065 1076 0 -5.51(-0.51%)
Jun 04, 2009 1068 1096 1054 1081 0 +15.56(+1.46%)
Jun 03, 2009 1062 1081 1043 1066 0 -1.58(-0.15%)
Jun 02, 2009 1060 1082 1044 1067 0 +5.39(+0.51%)
Jun 01, 2009 1056 1083 1037 1062 0 +18.30(+1.75%)
May 29, 2009 1032 1052 1015 1044 0 +12.36(+1.20%)
May 28, 2009 1030 1045 1008 1031 0 +7.36(+0.72%)
May 27, 2009 1037 1056 1015 1024 0 -14.90(-1.43%)
May 26, 2009 1010 1046 1000 1039 0 +21.12(+2.08%)
May 25, 2009 1023 1039 1005 1018 0 +0.00(+0.00%)
May 22, 2009 1023 1039 1005 1018 0 -2.01(-0.20%)
May 21, 2009 1016 1033 998.26 1020 0 -3.10(-0.30%)
May 20, 2009 1033 1058 1014 1023 0 -2.91(-0.28%)
May 19, 2009 1037 1050 1011 1026 0 -12.60(-1.21%)
May 18, 2009 1018 1044 1004 1038 0 +30.81(+3.06%)
May 15, 2009 1011 1025 992.36 1008 0 -4.19(-0.41%)
May 14, 2009 997.32 1024 988.04 1012 0 +15.20(+1.53%)
May 13, 2009 1010 1027 984.64 996.51 0 -31.24(-3.04%)
May 12, 2009 1044 1055 1009 1028 0 -7.47(-0.72%)
May 11, 2009 1042 1060 1023 1035 0 -26.50(-2.50%)
May 08, 2009 1036 1071 1019 1062 0 +33.45(+3.25%)
May 07, 2009 1058 1071 1016 1028 0 -23.92(-2.27%)
May 06, 2009 1062 1076 1030 1052 0 -2.30(-0.22%)
May 05, 2009 1042 1072 1024 1054 0 +5.99(+0.57%)
May 04, 2009 1031 1058 1014 1048 0 +31.29(+3.08%)
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.