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 (%)
Jan 14, 2021 3016 3035 2894 2902 0 -98.95(-3.30%)
Jan 13, 2021 3022 3038 2983 3001 0 +66.01(+2.25%)
Dec 23, 2020 2961 2971 2925 2935 0 -10.60(-0.36%)
Dec 22, 2020 2963 2977 2930 2946 0 -21.28(-0.72%)
Dec 21, 2020 2965 2993 2908 2967 0 -40.37(-1.34%)
Dec 18, 2020 2991 3022 2968 3008 0 +19.76(+0.66%)
Dec 17, 2020 2964 3002 2954 2988 0 +37.65(+1.28%)
Dec 16, 2020 2957 2969 2925 2950 0 -5.05(-0.17%)
Dec 15, 2020 2947 2972 2914 2955 0 +25.02(+0.85%)
Dec 14, 2020 2930 2986 2914 2930 0 +13.37(+0.46%)
Dec 11, 2020 2905 2937 2890 2917 0 -24.05(-0.82%)
Dec 10, 2020 2945 2969 2918 2941 0 -17.04(-0.58%)
Dec 09, 2020 3006 3016 2942 2958 0 -46.19(-1.54%)
Dec 08, 2020 2976 3020 2966 3004 0 +8.53(+0.28%)
Dec 07, 2020 3000 3035 2981 2996 0 -10.92(-0.36%)
Dec 04, 2020 2965 3013 2949 3007 0 +58.07(+1.97%)
Dec 03, 2020 2961 2992 2933 2949 0 -17.82(-0.60%)
Dec 02, 2020 2964 2981 2929 2966 0 -4.36(-0.15%)
Dec 01, 2020 2986 3010 2959 2971 0 +1.83(+0.06%)
Nov 30, 2020 2965 2983 2913 2969 0 -5.45(-0.18%)
Nov 27, 2020 2986 2997 2947 2974 0 -0.59(-0.02%)
Nov 25, 2020 2972 2992 2945 2975 0 +7.17(+0.24%)
Nov 24, 2020 2961 3003 2928 2968 0 +37.67(+1.29%)
Nov 23, 2020 2899 2949 2881 2930 0 +49.57(+1.72%)
Nov 20, 2020 2926 2945 2868 2881 0 -45.27(-1.55%)
Nov 19, 2020 2914 2950 2884 2926 0 +7.58(+0.26%)
Nov 18, 2020 2936 2962 2908 2918 0 -22.22(-0.76%)
Nov 17, 2020 2929 2960 2905 2940 0 -7.68(-0.26%)
Nov 16, 2020 2967 2988 2921 2948 0 +19.48(+0.67%)
Nov 13, 2020 2910 2945 2881 2929 0 +38.70(+1.34%)
Nov 12, 2020 2923 2947 2872 2890 0 -47.59(-1.62%)
Nov 11, 2020 2941 2973 2907 2938 0 +11.89(+0.41%)
Nov 10, 2020 2944 2983 2894 2926 0 -39.24(-1.32%)
Nov 09, 2020 3024 3083 2946 2965 0 +137.16(+4.85%)
Nov 06, 2020 2820 2849 2781 2828 0 +7.19(+0.25%)
Nov 05, 2020 2813 2856 2790 2821 0 +69.24(+2.52%)
Nov 04, 2020 2722 2793 2701 2751 0 +93.20(+3.51%)
Nov 03, 2020 2631 2683 2611 2658 0 +58.95(+2.27%)
Nov 02, 2020 2608 2637 2577 2599 0 +29.69(+1.16%)
Oct 30, 2020 2584 2609 2524 2569 0 -38.71(-1.48%)
Oct 29, 2020 2591 2638 2548 2608 0 +24.42(+0.95%)
Oct 28, 2020 2631 2649 2559 2584 0 -136.07(-5.00%)
Oct 27, 2020 2747 2761 2697 2720 0 -22.94(-0.84%)
Oct 26, 2020 2789 2801 2709 2743 0 -74.04(-2.63%)
Oct 23, 2020 2840 2846 2792 2817 0 -5.46(-0.19%)
Oct 22, 2020 2827 2844 2787 2822 0 -0.68(-0.02%)
Oct 21, 2020 2827 2863 2809 2823 0 -1.60(-0.06%)
Oct 20, 2020 2824 2861 2810 2825 0 +12.25(+0.44%)
Oct 19, 2020 2868 2880 2802 2812 0 -48.54(-1.70%)
Oct 16, 2020 2864 2899 2852 2861 0 +7.83(+0.27%)
Oct 15, 2020 2844 2883 2807 2853 0 -20.89(-0.73%)
Oct 14, 2020 2906 2918 2858 2874 0 -28.23(-0.97%)
Oct 13, 2020 2910 2932 2880 2902 0 -22.14(-0.76%)
Oct 12, 2020 2934 2948 2907 2924 0 +6.35(+0.22%)
Oct 09, 2020 2887 2929 2877 2918 0 +48.70(+1.70%)
Oct 08, 2020 2873 2889 2855 2869 0 +13.17(+0.46%)
Oct 07, 2020 2844 2866 2822 2856 0 +39.21(+1.39%)
Oct 06, 2020 2853 2881 2804 2817 0 -34.80(-1.22%)
Oct 05, 2020 2842 2859 2818 2852 0 +30.30(+1.07%)
Oct 02, 2020 2810 2850 2791 2821 0 -32.58(-1.14%)
Oct 01, 2020 2843 2882 2825 2854 0 +42.56(+1.51%)
Sep 30, 2020 2815 2852 2794 2811 0 +6.98(+0.25%)
Sep 29, 2020 2816 2839 2796 2804 0 -11.99(-0.43%)
Sep 28, 2020 2809 2836 2796 2816 0 +48.74(+1.76%)
Sep 25, 2020 2719 2780 2698 2768 0 +35.08(+1.28%)
Sep 24, 2020 2714 2759 2686 2733 0 +10.96(+0.40%)
Sep 23, 2020 2800 2807 2711 2722 0 -72.37(-2.59%)
Sep 22, 2020 2755 2800 2728 2794 0 +50.47(+1.84%)
Sep 21, 2020 2753 2775 2691 2743 0 -50.13(-1.79%)
Sep 18, 2020 2823 2841 2775 2794 0 -26.81(-0.95%)
Sep 17, 2020 2791 2839 2778 2820 0 -7.70(-0.27%)
Sep 16, 2020 2846 2871 2818 2828 0 -0.03(-0.00%)
Sep 15, 2020 2842 2863 2814 2828 0 +13.07(+0.46%)
Sep 14, 2020 2795 2834 2784 2815 0 +55.65(+2.02%)
Sep 11, 2020 2782 2792 2734 2759 0 -13.12(-0.47%)
Sep 10, 2020 2833 2859 2758 2773 0 -44.51(-1.58%)
Sep 09, 2020 2806 2844 2769 2817 0 +64.36(+2.34%)
Sep 08, 2020 2757 2799 2734 2753 0 -59.90(-2.13%)
Sep 04, 2020 2867 2893 2745 2813 0 -57.01(-1.99%)
Sep 03, 2020 2972 2976 2844 2870 0 -122.87(-4.11%)
Sep 02, 2020 2964 3006 2947 2992 0 +36.89(+1.25%)
Sep 01, 2020 2939 2970 2919 2956 0 +20.58(+0.70%)
Aug 31, 2020 2981 2988 2924 2935 0 -45.52(-1.53%)
Aug 28, 2020 2941 2995 2924 2981 0 +50.86(+1.74%)
Aug 27, 2020 2923 2951 2899 2930 0 +17.74(+0.61%)
Aug 26, 2020 2891 2927 2871 2912 0 +23.16(+0.80%)
Aug 25, 2020 2874 2898 2854 2889 0 +22.19(+0.77%)
Aug 24, 2020 2849 2875 2834 2867 0 +35.25(+1.25%)
Aug 21, 2020 2837 2848 2817 2831 0 -3.96(-0.14%)
Aug 20, 2020 2790 2845 2784 2835 0 +28.20(+1.00%)
Aug 19, 2020 2795 2833 2784 2807 0 +12.73(+0.46%)
Aug 18, 2020 2798 2810 2763 2794 0 +0.50(+0.02%)
Aug 17, 2020 2773 2809 2764 2794 0 +29.63(+1.07%)
Aug 14, 2020 2768 2784 2749 2764 0 -8.29(-0.30%)
Aug 13, 2020 2760 2800 2756 2772 0 -0.66(-0.02%)
Aug 12, 2020 2776 2804 2759 2773 0 +9.90(+0.36%)
Aug 11, 2020 2765 2824 2736 2763 0 +13.34(+0.49%)
Aug 10, 2020 2778 2801 2728 2750 0 -22.78(-0.82%)
Aug 07, 2020 2776 2792 2739 2773 0 -16.91(-0.61%)
Aug 06, 2020 2761 2800 2742 2790 0 +27.54(+1.00%)
Aug 05, 2020 2716 2786 2701 2762 0 +62.89(+2.33%)
Aug 04, 2020 2688 2716 2667 2699 0 +9.83(+0.37%)
Aug 03, 2020 2688 2718 2667 2689 0 +19.94(+0.75%)
Jul 31, 2020 2690 2699 2638 2669 0 -11.31(-0.42%)
Jul 30, 2020 2662 2710 2636 2681 0 -23.22(-0.86%)
Jul 29, 2020 2657 2725 2640 2704 0 +49.10(+1.85%)
Jul 28, 2020 2676 2695 2650 2655 0 -20.86(-0.78%)
Jul 27, 2020 2650 2689 2636 2676 0 +28.95(+1.09%)
Jul 24, 2020 2648 2676 2622 2647 0 -22.88(-0.86%)
Jul 23, 2020 2689 2730 2652 2670 0 -22.07(-0.82%)
Jul 22, 2020 2661 2700 2653 2692 0 +32.65(+1.23%)
Jul 21, 2020 2697 2706 2644 2659 0 -18.25(-0.68%)
Jul 20, 2020 2624 2695 2612 2677 0 +46.73(+1.78%)
Jul 17, 2020 2615 2641 2593 2631 0 +33.13(+1.28%)
Jul 16, 2020 2617 2626 2583 2597 0 -37.95(-1.44%)
Jul 15, 2020 2613 2650 2598 2635 0 +51.11(+1.98%)
Jul 14, 2020 2537 2590 2506 2584 0 +50.29(+1.98%)
Jul 13, 2020 2600 2623 2529 2534 0 -47.37(-1.84%)
Jul 10, 2020 2572 2593 2544 2581 0 +4.55(+0.18%)
Jul 09, 2020 2608 2620 2541 2577 0 -32.64(-1.25%)
Jul 08, 2020 2603 2618 2578 2609 0 +16.72(+0.64%)
Jul 07, 2020 2616 2653 2583 2593 0 -37.51(-1.43%)
Jul 06, 2020 2644 2656 2608 2630 0 +23.65(+0.91%)
Jul 02, 2020 2621 2642 2597 2607 0 +13.52(+0.52%)
Jul 01, 2020 2576 2616 2560 2593 0 +22.92(+0.89%)
Jun 30, 2020 2541 2580 2526 2570 0 +29.48(+1.16%)
Jun 29, 2020 2529 2548 2486 2541 0 +25.54(+1.02%)
Jun 26, 2020 2565 2580 2508 2515 0 -56.28(-2.19%)
Jun 25, 2020 2536 2576 2512 2571 0 +34.16(+1.35%)
Jun 24, 2020 2616 2625 2526 2537 0 -90.69(-3.45%)
Jun 23, 2020 2631 2662 2607 2628 0 +17.92(+0.69%)
Jun 22, 2020 2569 2622 2557 2610 0 +47.30(+1.85%)
Jun 19, 2020 2636 2644 2552 2563 0 -36.57(-1.41%)
Jun 18, 2020 2578 2607 2569 2599 0 +7.76(+0.30%)
Jun 17, 2020 2602 2624 2582 2592 0 -3.21(-0.12%)
Jun 16, 2020 2626 2648 2565 2595 0 +39.92(+1.56%)
Jun 15, 2020 2492 2568 2479 2555 0 +2.40(+0.09%)
Jun 12, 2020 2566 2583 2493 2552 0 +51.76(+2.07%)
Jun 11, 2020 2593 2610 2495 2501 0 -157.85(-5.94%)
Jun 10, 2020 2655 2685 2631 2659 0 +13.76(+0.52%)
Jun 09, 2020 2638 2674 2623 2645 0 -7.52(-0.28%)
Jun 08, 2020 2653 2671 2617 2652 0 -4.36(-0.16%)
Jun 05, 2020 2610 2664 2593 2657 0 +85.41(+3.32%)
Jun 04, 2020 2600 2618 2554 2571 0 -43.95(-1.68%)
Jun 03, 2020 2611 2632 2580 2615 0 +22.38(+0.86%)
Jun 02, 2020 2591 2612 2565 2593 0 +22.30(+0.87%)
Jun 01, 2020 2564 2589 2546 2570 0 +3.97(+0.15%)
May 29, 2020 2562 2589 2537 2567 0 +6.25(+0.24%)
May 28, 2020 2553 2614 2534 2560 0 +18.45(+0.73%)
May 27, 2020 2567 2575 2480 2542 0 -13.47(-0.53%)
May 26, 2020 2584 2594 2543 2555 0 +39.62(+1.57%)
May 22, 2020 2511 2527 2490 2516 0 +8.56(+0.34%)
May 21, 2020 2543 2550 2495 2507 0 -39.02(-1.53%)
May 20, 2020 2534 2571 2522 2546 0 +51.27(+2.06%)
May 19, 2020 2500 2556 2481 2495 0 -8.39(-0.34%)
May 18, 2020 2470 2528 2461 2503 0 +89.97(+3.73%)
May 15, 2020 2378 2424 2360 2413 0 +21.47(+0.90%)
May 14, 2020 2327 2395 2291 2392 0 +56.48(+2.42%)
May 13, 2020 2364 2393 2304 2335 0 -33.46(-1.41%)
May 12, 2020 2432 2445 2367 2369 0 -61.59(-2.53%)
May 11, 2020 2420 2450 2397 2430 0 -9.60(-0.39%)
May 08, 2020 2445 2459 2414 2440 0 +27.89(+1.16%)
May 07, 2020 2406 2448 2395 2412 0 +41.65(+1.76%)
May 06, 2020 2396 2414 2358 2370 0 +7.67(+0.32%)
May 05, 2020 2372 2397 2347 2363 0 +35.85(+1.54%)
May 04, 2020 2293 2336 2274 2327 0 +7.03(+0.30%)
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.