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 29, 2015 2487 2495 2448 2467 0 -18.23(-0.73%)
May 28, 2015 2487 2499 2465 2485 0 -5.83(-0.23%)
May 27, 2015 2470 2502 2453 2491 0 +25.40(+1.03%)
May 26, 2015 2475 2491 2447 2466 0 -14.22(-0.57%)
May 22, 2015 2480 2480 2480 2480 0 -12.71(-0.51%)
May 21, 2015 2512 2519 2485 2493 0 -16.42(-0.65%)
May 20, 2015 2505 2527 2490 2509 0 +7.56(+0.30%)
May 19, 2015 2501 2515 2483 2501 0 -0.52(-0.02%)
May 18, 2015 2483 2513 2470 2502 0 +10.95(+0.44%)
May 15, 2015 2496 2510 2470 2491 0 -6.39(-0.26%)
May 14, 2015 2465 2506 2452 2497 0 +41.36(+1.68%)
May 13, 2015 2435 2465 2409 2456 0 +40.27(+1.67%)
May 12, 2015 2417 2432 2386 2416 0 -10.75(-0.44%)
May 11, 2015 2429 2462 2415 2427 0 -7.31(-0.30%)
May 08, 2015 2441 2470 2419 2434 0 +10.45(+0.43%)
May 07, 2015 2407 2443 2389 2423 0 +22.52(+0.94%)
May 06, 2015 2413 2423 2379 2401 0 -4.29(-0.18%)
May 05, 2015 2434 2448 2390 2405 0 -29.70(-1.22%)
May 04, 2015 2421 2458 2413 2435 0 +21.88(+0.91%)
May 01, 2015 2400 2440 2379 2413 0 +16.77(+0.70%)
Apr 30, 2015 2410 2442 2379 2396 0 -18.92(-0.78%)
Apr 29, 2015 2448 2461 2388 2415 0 -29.11(-1.19%)
Apr 28, 2015 2427 2454 2412 2444 0 +21.14(+0.87%)
Apr 27, 2015 2442 2455 2410 2423 0 -17.82(-0.73%)
Apr 24, 2015 2451 2461 2427 2441 0 -10.62(-0.43%)
Apr 23, 2015 2436 2467 2419 2452 0 +19.68(+0.81%)
Apr 22, 2015 2432 2444 2405 2432 0 -0.58(-0.02%)
Apr 21, 2015 2441 2456 2422 2432 0 +1.21(+0.05%)
Apr 20, 2015 2420 2448 2411 2431 0 +24.19(+1.00%)
Apr 17, 2015 2429 2434 2396 2407 0 -37.99(-1.55%)
Apr 16, 2015 2445 2461 2421 2445 0 -6.92(-0.28%)
Apr 15, 2015 2449 2472 2439 2452 0 +7.92(+0.32%)
Apr 14, 2015 2452 2466 2426 2444 0 -8.01(-0.33%)
Apr 13, 2015 2459 2482 2442 2452 0 -9.97(-0.40%)
Apr 10, 2015 2453 2467 2435 2462 0 +18.14(+0.74%)
Apr 09, 2015 2454 2469 2421 2444 0 -13.03(-0.53%)
Apr 08, 2015 2441 2469 2431 2457 0 +18.69(+0.77%)
Apr 07, 2015 2450 2465 2433 2438 0 -11.74(-0.48%)
Apr 06, 2015 2430 2465 2420 2450 0 +5.39(+0.22%)
Apr 02, 2015 2445 2445 2445 2445 0 +12.19(+0.50%)
Apr 01, 2015 2431 2446 2398 2432 0 -5.33(-0.22%)
Mar 31, 2015 2436 2452 2420 2438 0 -11.79(-0.48%)
Mar 30, 2015 2416 2463 2410 2450 0 +41.19(+1.71%)
Mar 27, 2015 2381 2419 2371 2408 0 +26.33(+1.11%)
Mar 26, 2015 2377 2406 2361 2382 0 -3.10(-0.13%)
Mar 25, 2015 2443 2447 2381 2385 0 -56.49(-2.31%)
Mar 24, 2015 2444 2462 2425 2442 0 -4.91(-0.20%)
Mar 23, 2015 2437 2462 2425 2446 0 +6.92(+0.28%)
Mar 20, 2015 2428 2456 2416 2440 0 +18.87(+0.78%)
Mar 19, 2015 2419 2439 2408 2421 0 +0.98(+0.04%)
Mar 18, 2015 2412 2433 2392 2420 0 +1.50(+0.06%)
Mar 17, 2015 2414 2428 2397 2418 0 +1.01(+0.04%)
Mar 16, 2015 2380 2431 2364 2417 0 +46.73(+1.97%)
Mar 13, 2015 2373 2392 2345 2370 0 -7.91(-0.33%)
Mar 12, 2015 2362 2391 2349 2378 0 +28.54(+1.21%)
Mar 11, 2015 2352 2373 2332 2350 0 -0.74(-0.03%)
Mar 10, 2015 2368 2385 2335 2351 0 -37.08(-1.55%)
Mar 09, 2015 2359 2402 2350 2388 0 +30.22(+1.28%)
Mar 06, 2015 2370 2389 2346 2357 0 -27.10(-1.14%)
Mar 05, 2015 2387 2402 2363 2385 0 -0.55(-0.02%)
Mar 04, 2015 2385 2414 2376 2385 0 -26.96(-1.12%)
Mar 03, 2015 2408 2420 2400 2412 0 -7.24(-0.30%)
Mar 02, 2015 2401 2437 2381 2419 0 +21.30(+0.89%)
Feb 27, 2015 2410 2431 2385 2398 0 -9.26(-0.38%)
Feb 26, 2015 2406 2421 2396 2407 0 -0.28(-0.01%)
Feb 25, 2015 2427 2446 2384 2408 0 -31.68(-1.30%)
Feb 24, 2015 2420 2452 2411 2439 0 +18.51(+0.76%)
Feb 23, 2015 2423 2438 2391 2421 0 -4.52(-0.19%)
Feb 20, 2015 2409 2438 2387 2425 0 +11.09(+0.46%)
Feb 19, 2015 2411 2437 2388 2414 0 -4.39(-0.18%)
Feb 18, 2015 2381 2426 2369 2419 0 +30.64(+1.28%)
Feb 17, 2015 2390 2406 2364 2388 0 -4.26(-0.18%)
Feb 13, 2015 2392 2392 2392 2392 0 +20.39(+0.86%)
Feb 12, 2015 2356 2383 2340 2372 0 +25.49(+1.09%)
Feb 11, 2015 2340 2364 2293 2346 0 +4.07(+0.17%)
Feb 10, 2015 2339 2357 2312 2342 0 +11.75(+0.50%)
Feb 09, 2015 2340 2371 2322 2330 0 -28.67(-1.22%)
Feb 06, 2015 2361 2393 2333 2359 0 -3.63(-0.15%)
Feb 05, 2015 2342 2407 2281 2363 0 +16.38(+0.70%)
Feb 04, 2015 2343 2374 2328 2346 0 -5.18(-0.22%)
Feb 03, 2015 2320 2361 2308 2352 0 +41.00(+1.77%)
Feb 02, 2015 2315 2335 2265 2311 0 -17.35(-0.75%)
Jan 30, 2015 2365 2380 2317 2328 0 -53.02(-2.23%)
Jan 29, 2015 2341 2384 2314 2381 0 +41.27(+1.76%)
Jan 28, 2015 2372 2384 2326 2340 0 -10.54(-0.45%)
Jan 27, 2015 2345 2375 2325 2350 0 -9.42(-0.40%)
Jan 26, 2015 2357 2375 2328 2360 0 -0.33(-0.01%)
Jan 23, 2015 2367 2380 2348 2360 0 -8.60(-0.36%)
Jan 22, 2015 2341 2377 2315 2369 0 +38.38(+1.65%)
Jan 21, 2015 2327 2349 2304 2330 0 -0.45(-0.02%)
Jan 20, 2015 2328 2352 2295 2331 0 +1.08(+0.05%)
Jan 16, 2015 2283 2336 2276 2330 0 +41.11(+1.80%)
Jan 15, 2015 2288 2292 2272 2288 0 -13.57(-0.59%)
Jan 14, 2015 2287 2316 2277 2302 0 -11.03(-0.48%)
Jan 13, 2015 2313 2313 2313 2313 0 +16.77(+0.73%)
Jan 12, 2015 2300 2317 2274 2296 0 -2.19(-0.10%)
Jan 09, 2015 2311 2321 2279 2298 0 -7.99(-0.35%)
Jan 08, 2015 2288 2322 2274 2306 0 +36.53(+1.61%)
Jan 07, 2015 2253 2275 2228 2270 0 +30.13(+1.35%)
Jan 06, 2015 2254 2273 2217 2240 0 -17.15(-0.76%)
Jan 05, 2015 2269 2296 2239 2257 0 -29.98(-1.31%)
Jan 02, 2015 2316 2328 2258 2287 0 -18.89(-0.82%)
Dec 31, 2014 2306 2306 2306 2306 0 -22.25(-0.96%)
Dec 30, 2014 2328 2349 2316 2328 0 -8.97(-0.38%)
Dec 29, 2014 2331 2354 2317 2337 0 +3.78(+0.16%)
Dec 26, 2014 2341 2358 2322 2333 0 +0.56(+0.02%)
Dec 24, 2014 2333 2333 2333 2333 0 +0.87(+0.04%)
Dec 23, 2014 2332 2349 2306 2332 0 +9.05(+0.39%)
Dec 22, 2014 2322 2341 2300 2323 0 +2.10(+0.09%)
Dec 19, 2014 2332 2344 2300 2321 0 -15.26(-0.65%)
Dec 18, 2014 2311 2343 2294 2336 0 +48.78(+2.13%)
Dec 17, 2014 2225 2294 2203 2287 0 +67.89(+3.06%)
Dec 16, 2014 2220 2244 2212 2219 0 -1.52(-0.07%)
Dec 15, 2014 2214 2243 2191 2221 0 +11.78(+0.53%)
Dec 12, 2014 2242 2259 2199 2209 0 -53.89(-2.38%)
Dec 11, 2014 2263 2296 2246 2263 0 +12.22(+0.54%)
Dec 10, 2014 2275 2297 2243 2251 0 -32.21(-1.41%)
Dec 09, 2014 2241 2292 2225 2283 0 +18.00(+0.79%)
Dec 08, 2014 2296 2316 2258 2265 0 -35.23(-1.53%)
Dec 05, 2014 2285 2312 2274 2300 0 +17.78(+0.78%)
Dec 04, 2014 2292 2311 2262 2282 0 -11.57(-0.50%)
Dec 03, 2014 2278 2315 2254 2294 0 +18.42(+0.81%)
Dec 02, 2014 2272 2294 2253 2275 0 +4.35(+0.19%)
Dec 01, 2014 2270 2306 2246 2271 0 -4.74(-0.21%)
Nov 28, 2014 2281 2321 2257 2276 0 -3.25(-0.14%)
Nov 26, 2014 2279 2279 2279 2279 0 +6.30(+0.28%)
Nov 25, 2014 2275 2291 2256 2273 0 -0.81(-0.04%)
Nov 24, 2014 2262 2283 2251 2274 0 +19.29(+0.86%)
Nov 21, 2014 2274 2282 2246 2254 0 +1.99(+0.09%)
Nov 20, 2014 2247 2265 2235 2252 0 -7.54(-0.33%)
Nov 19, 2014 2280 2290 2238 2260 0 -26.42(-1.16%)
Nov 18, 2014 2294 2318 2277 2286 0 -3.57(-0.16%)
Nov 17, 2014 2299 2314 2276 2290 0 -11.42(-0.50%)
Nov 14, 2014 2303 2321 2289 2301 0 +1.58(+0.07%)
Nov 13, 2014 2314 2326 2290 2300 0 -11.60(-0.50%)
Nov 12, 2014 2285 2320 2274 2311 0 +17.16(+0.75%)
Nov 11, 2014 2292 2308 2271 2294 0 +5.09(+0.22%)
Nov 10, 2014 2268 2299 2259 2289 0 +19.88(+0.88%)
Nov 07, 2014 2290 2298 2254 2269 0 -20.41(-0.89%)
Nov 06, 2014 2245 2305 2231 2290 0 +59.76(+2.68%)
Nov 05, 2014 2238 2249 2213 2230 0 +3.92(+0.18%)
Nov 04, 2014 2221 2243 2208 2226 0 +0.66(+0.03%)
Nov 03, 2014 2234 2253 2205 2225 0 -5.06(-0.23%)
Oct 31, 2014 2238 2249 2213 2230 0 +22.16(+1.00%)
Oct 30, 2014 2173 2227 2162 2208 0 +82.04(+3.86%)
Oct 28, 2014 2086 2133 2077 2126 0 +48.27(+2.32%)
Oct 27, 2014 2076 2096 2067 2078 0 -8.83(-0.42%)
Oct 24, 2014 2066 2095 2056 2087 0 +10.40(+0.50%)
Oct 23, 2014 2065 2096 2048 2076 0 +27.80(+1.36%)
Oct 21, 2014 2016 2053 2005 2048 0 +41.34(+2.06%)
Oct 20, 2014 1986 2013 1982 2007 0 +12.45(+0.62%)
Oct 17, 2014 2008 2020 1979 1995 0 +6.98(+0.35%)
Oct 16, 2014 1966 2007 1957 1988 0 -9.52(-0.48%)
Oct 15, 2014 1961 2011 1943 1997 0 +6.51(+0.33%)
Oct 14, 2014 1987 2015 1971 1991 0 +17.38(+0.88%)
Oct 13, 2014 1967 2003 1955 1973 0 +9.58(+0.49%)
Oct 10, 2014 1977 2010 1955 1964 0 -19.13(-0.96%)
Oct 09, 2014 2009 2028 1974 1983 0 -33.96(-1.68%)
Oct 08, 2014 1988 2021 1970 2017 0 +26.78(+1.35%)
Oct 07, 2014 2003 2018 1981 1990 0 -25.17(-1.25%)
Oct 06, 2014 2027 2042 2006 2015 0 -4.92(-0.24%)
Oct 03, 2014 2009 2038 1997 2020 0 +28.30(+1.42%)
Oct 02, 2014 1979 2005 1963 1992 0 +15.15(+0.77%)
Oct 01, 2014 1991 2001 1965 1977 0 -17.58(-0.88%)
Sep 30, 2014 2014 2026 1991 1994 0 -20.04(-0.99%)
Sep 29, 2014 1989 2026 1984 2014 0 -2.54(-0.13%)
Sep 26, 2014 2010 2026 1997 2017 0 +7.17(+0.36%)
Sep 25, 2014 2042 2047 1999 2010 0 -64.52(-3.11%)
Sep 19, 2014 2108 2118 2066 2074 0 -30.22(-1.44%)
Sep 18, 2014 2098 2112 2084 2104 0 +13.15(+0.63%)
Sep 17, 2014 2100 2116 2077 2091 0 -9.87(-0.47%)
Sep 16, 2014 2099 2120 2084 2101 0 -0.91(-0.04%)
Sep 15, 2014 2116 2125 2090 2102 0 -13.39(-0.63%)
Sep 12, 2014 2113 2126 2091 2115 0 +3.57(+0.17%)
Sep 11, 2014 2095 2123 2089 2112 0 +7.84(+0.37%)
Sep 10, 2014 2078 2113 2075 2104 0 +24.82(+1.19%)
Sep 09, 2014 2098 2105 2068 2079 0 -22.83(-1.09%)
Sep 08, 2014 2104 2119 2087 2102 0 -4.94(-0.23%)
Sep 05, 2014 2090 2120 2082 2107 0 +7.53(+0.36%)
Sep 04, 2014 2096 2116 2086 2099 0 +4.91(+0.23%)
Sep 03, 2014 2105 2118 2084 2095 0 -3.70(-0.18%)
Sep 02, 2014 2082 2114 2072 2098 0 +17.51(+0.84%)
Aug 29, 2014 2081 2081 2081 0 +14.08(+0.68%)
Aug 28, 2014 2076 2086 2057 2067 0 -14.17(-0.68%)
Aug 27, 2014 2088 2098 2067 2081 0 -7.91(-0.38%)
Aug 26, 2014 2083 2103 2074 2089 0 +7.28(+0.35%)
Aug 25, 2014 2100 2111 2069 2081 0 -5.87(-0.28%)
Aug 22, 2014 2085 2110 2070 2087 0 -3.94(-0.19%)
Aug 21, 2014 2084 2101 2066 2091 0 +7.25(+0.35%)
Aug 20, 2014 2084 2096 2070 2084 0 -11.95(-0.57%)
Aug 19, 2014 2086 2108 2077 2096 0 +11.05(+0.53%)
Aug 18, 2014 2068 2094 2065 2085 0 +27.25(+1.32%)
Aug 15, 2014 2086 2097 2047 2058 0 -15.53(-0.75%)
Aug 14, 2014 2056 2081 2052 2073 0 +11.32(+0.55%)
Aug 13, 2014 2048 2070 2042 2062 0 +16.40(+0.80%)
Aug 12, 2014 2054 2069 2032 2045 0 -14.61(-0.71%)
Aug 11, 2014 2049 2080 2038 2060 0 +18.07(+0.88%)
Aug 08, 2014 2020 2049 2011 2042 0 +23.71(+1.17%)
Aug 07, 2014 2026 2043 2007 2018 0 -3.19(-0.16%)
Aug 06, 2014 2016 2043 2004 2021 0 -4.37(-0.22%)
Aug 05, 2014 2007 2038 1985 2026 0 +25.90(+1.30%)
Aug 04, 2014 1995 2017 1971 2000 0 +7.44(+0.37%)
Aug 01, 2014 1998 2015 1977 1993 0 -7.36(-0.37%)
Jul 31, 2014 2011 2032 1979 2000 0 -81.93(-3.94%)
Jul 23, 2014 2070 2096 2056 2082 0 +5.43(+0.26%)
Jul 22, 2014 2069 2091 2058 2076 0 +15.10(+0.73%)
Jul 21, 2014 2067 2078 2042 2061 0 -17.39(-0.84%)
Jul 18, 2014 2049 2090 2041 2079 0 +30.44(+1.49%)
Jul 17, 2014 2062 2085 2042 2048 0 -27.75(-1.34%)
Jul 16, 2014 2088 2096 2060 2076 0 -1.98(-0.10%)
Jul 15, 2014 2085 2097 2062 2078 0 -6.42(-0.31%)
Jul 14, 2014 2089 2103 2072 2084 0 +10.66(+0.51%)
Jul 11, 2014 2064 2083 2055 2074 0 +2.76(+0.13%)
Jul 10, 2014 2054 2080 2044 2071 0 -17.02(-0.82%)
Jul 09, 2014 2086 2102 2075 2088 0 +4.73(+0.23%)
Jul 08, 2014 2085 2099 2066 2083 0 -5.83(-0.28%)
Jul 07, 2014 2093 2109 2080 2089 0 -20.60(-0.98%)
Jul 03, 2014 2110 2110 2110 0 +20.98(+1.00%)
Jul 02, 2014 2111 2125 2080 2089 0 -24.33(-1.15%)
Jul 01, 2014 2087 2139 2085 2113 0 +33.45(+1.61%)
Jun 30, 2014 2051 2089 2040 2080 0 +25.35(+1.23%)
Jun 27, 2014 2025 2065 2012 2054 0 +18.80(+0.92%)
Jun 26, 2014 2046 2055 2023 2035 0 -14.31(-0.70%)
Jun 25, 2014 2034 2062 2027 2050 0 +10.54(+0.52%)
Jun 24, 2014 2043 2071 2033 2039 0 -10.75(-0.52%)
Jun 23, 2014 2059 2068 2037 2050 0 -3.31(-0.16%)
Jun 20, 2014 2043 2062 2031 2053 0 +14.72(+0.72%)
Jun 19, 2014 2055 2062 2026 2039 0 -12.03(-0.59%)
Jun 18, 2014 2051 2065 2033 2051 0 -2.79(-0.14%)
Jun 17, 2014 2037 2076 2030 2053 0 +12.72(+0.62%)
Jun 16, 2014 2030 2058 2018 2041 0 +11.15(+0.55%)
Jun 13, 2014 2036 2052 2018 2029 0 -5.80(-0.28%)
Jun 12, 2014 2046 2054 2021 2035 0 -15.34(-0.75%)
Jun 11, 2014 2052 2072 2035 2051 0 -14.06(-0.68%)
Jun 10, 2014 2074 2088 2057 2065 0 -2.47(-0.12%)
Jun 06, 2014 2064 2081 2049 2067 0 +14.20(+0.69%)
Jun 05, 2014 2045 2072 2023 2053 0 +11.98(+0.59%)
Jun 04, 2014 2023 2050 2010 2041 0 +12.13(+0.60%)
Jun 03, 2014 2020 2044 2006 2029 0 -1.14(-0.06%)
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