Financial News

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%)
Mar 01, 2010 750.45 1193 1173 1187 0 +6.48(+0.55%)
Feb 26, 2010 753.56 1187 1169 1180 0 -1.07(-0.09%)
Feb 25, 2010 757.42 1189 1168 1181 0 +35.55(+3.10%)
Feb 24, 2010 723.83 1156 1141 1146 0 +0.27(+0.02%)
Feb 23, 2010 727.90 1157 1141 1146 0 -12.09(-1.04%)
Feb 22, 2010 737.35 1169 1153 1158 0 -3.55(-0.31%)
Feb 19, 2010 733.24 1165 1154 1161 0 +1.79(+0.15%)
Feb 18, 2010 729.11 1163 1150 1159 0 +4.84(+0.42%)
Feb 17, 2010 723.01 1161 1142 1155 0 +8.85(+0.77%)
Feb 16, 2010 716.96 1148 1132 1146 0 +7.93(+0.70%)
Feb 15, 2010 0.0102 1138 1138 1138 0 +0.00(+0.00%)
Feb 12, 2010 705.96 1140 1127 1138 0 +0.26(+0.02%)
Feb 11, 2010 697.16 1142 1119 1137 0 +13.50(+1.20%)
Feb 10, 2010 698.67 1131 1115 1124 0 -2.63(-0.23%)
Feb 09, 2010 701.68 1133 1117 1127 0 +6.44(+0.57%)
Feb 08, 2010 700.99 1129 1116 1120 0 -4.33(-0.39%)
Feb 05, 2010 701.67 1129 1105 1124 0 +2.77(+0.25%)
Feb 04, 2010 708.85 1137 1120 1122 0 -17.53(-1.54%)
Feb 03, 2010 715.05 1143 1130 1139 0 -2.59(-0.23%)
Feb 02, 2010 710.01 1145 1126 1142 0 +8.16(+0.72%)
Feb 01, 2010 697.54 1137 1113 1134 0 +10.69(+0.95%)
Jan 29, 2010 709.66 1138 1121 1123 0 -6.71(-0.59%)
Jan 28, 2010 1136 1142 1124 1130 0 -5.22(-0.46%)
Jan 27, 2010 707.56 1139 1123 1135 0 +4.09(+0.36%)
Jan 26, 2010 708.49 1138 1127 1131 0 -5.06(-0.45%)
Jan 25, 2010 714.38 1142 1130 1136 0 +3.47(+0.31%)
Jan 22, 2010 719.64 1149 1129 1132 0 -9.68(-0.85%)
Jan 21, 2010 1159 1161 1136 1142 0 -17.63(-1.52%)
Jan 20, 2010 745.56 1176 1149 1160 0 -16.51(-1.40%)
Jan 19, 2010 742.45 1184 1164 1176 0 +6.60(+0.56%)
Jan 18, 2010 0.0143 1170 1170 1170 0 -0.01(-0.00%)
Jan 15, 2010 753.42 1183 1161 1170 0 -145.32(-11.05%)
Jan 14, 2010 1289 1322 1293 1315 0 +11.94(+0.92%)
Jan 13, 2010 1291 1309 1285 1303 0 +14.79(+1.15%)
Jan 12, 2010 1281 1303 1276 1288 0 -12.85(-0.99%)
Jan 11, 2010 1307 1331 1289 1301 0 -12.74(-0.97%)
Jan 08, 2010 1284 1325 1272 1314 0 +17.00(+1.31%)
Jan 07, 2010 1262 1301 1264 1297 0 +20.04(+1.57%)
Jan 06, 2010 1276 1288 1267 1277 0 -3.60(-0.28%)
Jan 05, 2010 1290 1298 1270 1280 0 -13.00(-1.01%)
Jan 04, 2010 1280 1299 1268 1293 0 +24.72(+1.95%)
Dec 31, 2009 1269 1269 1269 0 -11.61(-0.91%)
Dec 30, 2009 1271 1289 1269 1280 0 +1.07(+0.08%)
Dec 29, 2009 1276 1291 1273 1279 0 -2.89(-0.23%)
Dec 28, 2009 1266 1289 1263 1282 0 +11.59(+0.91%)
Dec 24, 2009 1266 1278 1265 1271 0 -3.63(-0.28%)
Dec 23, 2009 1275 1287 1262 1274 0 -0.49(-0.04%)
Dec 22, 2009 1262 1282 1258 1275 0 +14.29(+1.13%)
Dec 21, 2009 1249 1286 1247 1260 0 +27.35(+2.22%)
Dec 18, 2009 1239 1249 1220 1233 0 -0.93(-0.08%)
Dec 17, 2009 1229 1255 1210 1234 0 +1.35(+0.11%)
Dec 16, 2009 1266 1280 1226 1233 0 -37.87(-2.98%)
Dec 15, 2009 1260 1281 1255 1270 0 +4.64(+0.37%)
Dec 14, 2009 1265 1274 1252 1266 0 +11.76(+0.94%)
Dec 11, 2009 1259 1273 1247 1254 0 -3.09(-0.25%)
Dec 10, 2009 1241 1263 1235 1257 0 +11.13(+0.89%)
Dec 09, 2009 1244 1260 1232 1246 0 -4.01(-0.32%)
Dec 08, 2009 1251 1268 1240 1250 0 -10.39(-0.82%)
Dec 07, 2009 1262 1275 1243 1260 0 +6.58(+0.52%)
Dec 04, 2009 1248 1274 1235 1254 0 +17.97(+1.45%)
Dec 03, 2009 1245 1258 1232 1236 0 -11.93(-0.96%)
Dec 02, 2009 1250 1271 1237 1248 0 +0.39(+0.03%)
Dec 01, 2009 1229 1254 1227 1247 0 +23.25(+1.90%)
Nov 30, 2009 1215 1232 1208 1224 0 -3.21(-0.26%)
Nov 27, 2009 1210 1241 1209 1227 0 -20.33(-1.63%)
Nov 25, 2009 1249 1265 1241 1248 0 -10.20(-0.81%)
Nov 24, 2009 1247 1265 1236 1258 0 +1.09(+0.09%)
Nov 23, 2009 1230 1264 1230 1257 0 +29.49(+2.40%)
Nov 20, 2009 1209 1236 1206 1227 0 +4.79(+0.39%)
Nov 19, 2009 1230 1246 1209 1223 0 -25.69(-2.06%)
Nov 18, 2009 1249 1256 1237 1248 0 -4.18(-0.33%)
Nov 17, 2009 1243 1259 1238 1252 0 +0.09(+0.01%)
Nov 16, 2009 1228 1262 1231 1252 0 +19.87(+1.61%)
Nov 13, 2009 1213 1244 1212 1232 0 +8.13(+0.66%)
Nov 12, 2009 1237 1248 1220 1224 0 -17.41(-1.40%)
Nov 11, 2009 1246 1257 1228 1242 0 -1.16(-0.09%)
Nov 10, 2009 1234 1255 1230 1243 0 +2.11(+0.17%)
Nov 09, 2009 1224 1244 1217 1241 0 +17.13(+1.40%)
Nov 06, 2009 1204 1229 1196 1224 0 +11.99(+0.99%)
Nov 05, 2009 1183 1221 1177 1212 0 +16.54(+1.38%)
Nov 04, 2009 1187 1217 1178 1195 0 +2.57(+0.22%)
Nov 03, 2009 1175 1197 1173 1193 0 +13.17(+1.12%)
Nov 02, 2009 1154 1186 1142 1179 0 +26.18(+2.27%)
Oct 30, 2009 1160 1175 1144 1153 0 -17.81(-1.52%)
Oct 29, 2009 1126 1178 1122 1171 0 +36.66(+3.23%)
Oct 28, 2009 1161 1170 1130 1134 0 -29.53(-2.54%)
Oct 27, 2009 1155 1178 1147 1164 0 +7.41(+0.64%)
Oct 26, 2009 1169 1186 1147 1156 0 -19.47(-1.66%)
Oct 23, 2009 1174 1191 1169 1176 0 -12.85(-1.08%)
Oct 22, 2009 1173 1199 1167 1189 0 +10.60(+0.90%)
Oct 21, 2009 1181 1203 1170 1178 0 -8.21(-0.69%)
Oct 20, 2009 1176 1196 1174 1186 0 -9.94(-0.83%)
Oct 19, 2009 1186 1206 1180 1196 0 +10.66(+0.90%)
Oct 16, 2009 1181 1196 1170 1186 0 -6.20(-0.52%)
Oct 15, 2009 1190 1205 1182 1192 0 -10.43(-0.87%)
Oct 14, 2009 1182 1208 1179 1202 0 +20.41(+1.73%)
Oct 13, 2009 1172 1193 1169 1182 0 -2.46(-0.21%)
Oct 12, 2009 1183 1193 1168 1184 0 +10.07(+0.86%)
Oct 09, 2009 1159 1181 1151 1174 0 +16.45(+1.42%)
Oct 08, 2009 1150 1171 1146 1158 0 +7.11(+0.62%)
Oct 07, 2009 1139 1164 1135 1151 0 +0.48(+0.04%)
Oct 06, 2009 1135 1157 1126 1150 0 +14.94(+1.32%)
Oct 05, 2009 1122 1145 1116 1135 0 +12.30(+1.10%)
Oct 02, 2009 1111 1132 1108 1123 0 -3.51(-0.31%)
Oct 01, 2009 1145 1153 1118 1126 0 -23.90(-2.08%)
Sep 30, 2009 1154 1165 1125 1150 0 -9.21(-0.79%)
Sep 29, 2009 1151 1172 1145 1160 0 +1.54(+0.13%)
Sep 28, 2009 1143 1173 1141 1158 0 +12.77(+1.12%)
Sep 25, 2009 1146 1161 1127 1145 0 -6.84(-0.59%)
Sep 24, 2009 1161 1171 1135 1152 0 -3.02(-0.26%)
Sep 23, 2009 1166 1178 1149 1155 0 -11.50(-0.99%)
Sep 22, 2009 1162 1177 1153 1167 0 +1.95(+0.17%)
Sep 21, 2009 1155 1173 1149 1165 0 +2.59(+0.22%)
Sep 18, 2009 1161 1173 1152 1162 0 +0.32(+0.03%)
Sep 17, 2009 1149 1172 1141 1162 0 +13.79(+1.20%)
Sep 16, 2009 1133 1155 1125 1148 0 +10.23(+0.90%)
Sep 15, 2009 1143 1157 1124 1138 0 -15.32(-1.33%)
Sep 14, 2009 1134 1159 1131 1153 0 +7.30(+0.64%)
Sep 11, 2009 1126 1153 1120 1146 0 +12.09(+1.07%)
Sep 10, 2009 1107 1138 1098 1134 0 +25.24(+2.28%)
Sep 09, 2009 1089 1114 1090 1108 0 +11.93(+1.09%)
Sep 08, 2009 1096 1109 1080 1097 0 -1.31(-0.12%)
Sep 04, 2009 1073 1106 1073 1098 0 +14.95(+1.38%)
Sep 03, 2009 1077 1090 1070 1083 0 -1.10(-0.10%)
Sep 02, 2009 1085 1095 1065 1084 0 +10.45(+0.97%)
Sep 01, 2009 1072 1091 1066 1074 0 -6.14(-0.57%)
Aug 31, 2009 1087 1099 1072 1080 0 -17.60(-1.60%)
Aug 28, 2009 1111 1119 1087 1097 0 -12.50(-1.13%)
Aug 27, 2009 1106 1115 1096 1110 0 +0.90(+0.08%)
Aug 26, 2009 1104 1118 1094 1109 0 +2.46(+0.22%)
Aug 25, 2009 1104 1125 1093 1106 0 -7.92(-0.71%)
Aug 24, 2009 1105 1124 1099 1114 0 +7.06(+0.64%)
Aug 21, 2009 1108 1127 1093 1107 0 +0.95(+0.09%)
Aug 20, 2009 1093 1115 1086 1106 0 +9.55(+0.87%)
Aug 19, 2009 1075 1100 1072 1097 0 +11.09(+1.02%)
Aug 18, 2009 1075 1094 1066 1086 0 +6.39(+0.59%)
Aug 17, 2009 1067 1096 1065 1079 0 -5.65(-0.52%)
Aug 14, 2009 1077 1096 1073 1085 0 -8.67(-0.79%)
Aug 13, 2009 1089 1103 1074 1094 0 +10.04(+0.93%)
Aug 12, 2009 1074 1096 1066 1084 0 +4.54(+0.42%)
Aug 11, 2009 1077 1094 1073 1079 0 -12.38(-1.13%)
Aug 10, 2009 1073 1098 1069 1091 0 +11.93(+1.11%)
Aug 07, 2009 1074 1094 1064 1079 0 +16.57(+1.56%)
Aug 06, 2009 1078 1085 1053 1063 0 -14.55(-1.35%)
Aug 05, 2009 1089 1103 1062 1077 0 -9.77(-0.90%)
Aug 04, 2009 1087 1106 1069 1087 0 -12.42(-1.13%)
Aug 03, 2009 1085 1107 1066 1100 0 -0.76(-0.07%)
Jul 31, 2009 1107 1123 1096 1100 0 -9.48(-0.85%)
Jul 30, 2009 1117 1129 1102 1110 0 +4.54(+0.41%)
Jul 29, 2009 1106 1117 1095 1105 0 -1.35(-0.12%)
Jul 28, 2009 1092 1115 1088 1107 0 +7.69(+0.70%)
Jul 27, 2009 1100 1109 1086 1099 0 -2.82(-0.26%)
Jul 25, 2009 1076 1106 1073 1102 0 +0.07(+0.01%)
Jul 24, 2009 1075 1106 1073 1102 0 +9.36(+0.86%)
Jul 23, 2009 1054 1097 1051 1092 0 +33.88(+3.20%)
Jul 22, 2009 1046 1072 1038 1059 0 -8.01(-0.75%)
Jul 21, 2009 1056 1073 1047 1067 0 +6.30(+0.59%)
Jun 26, 2009 1042 1069 1029 1060 0 +24.43(+2.36%)
Jun 25, 2009 1027 1044 1014 1036 0 +15.05(+1.47%)
Jun 24, 2009 1014 1032 997.74 1021 0 +15.84(+1.58%)
Jun 23, 2009 1008 1021 992.54 1005 0 -6.63(-0.66%)
Jun 22, 2009 1025 1032 1003 1012 0 -22.20(-2.15%)
Jun 19, 2009 1043 1053 1023 1034 0 +0.33(+0.03%)
Jun 18, 2009 1022 1043 1011 1033 0 +9.17(+0.90%)
Jun 17, 2009 1001 1031 995.70 1024 0 +22.77(+2.27%)
Jun 16, 2009 1011 1021 992.23 1001 0 -2.60(-0.26%)
Jun 15, 2009 1008 1020 993.31 1004 0 -10.77(-1.06%)
Jun 12, 2009 1003 1020 988.43 1015 0 +5.71(+0.57%)
Jun 11, 2009 1003 1024 991.45 1009 0 +5.53(+0.55%)
Jun 10, 2009 1005 1014 988.43 1004 0 +2.28(+0.23%)
Jun 09, 2009 1001 1016 986.40 1001 0 +4.17(+0.42%)
Jun 08, 2009 988.88 1008 980.21 997.16 0 -5.13(-0.51%)
Jun 05, 2009 994.02 1010 986.52 1002 0 +11.32(+1.14%)
Jun 04, 2009 991.88 1003 978.32 990.97 0 -3.63(-0.37%)
Jun 03, 2009 1003 1011 977.44 994.60 0 -16.21(-1.60%)
Jun 02, 2009 1003 1019 993.65 1011 0 +0.20(+0.02%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback