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 31, 2018 3506 3528 3441 3481 0 -24.21(-0.69%)
May 30, 2018 3478 3523 3465 3505 0 +39.59(+1.14%)
May 29, 2018 3436 3477 3413 3465 0 +12.30(+0.36%)
May 25, 2018 3453 3453 3453 3453 0 -11.05(-0.32%)
May 24, 2018 3461 3483 3430 3464 0 +2.84(+0.08%)
May 23, 2018 3438 3470 3417 3461 0 +16.91(+0.49%)
May 22, 2018 3464 3485 3425 3444 0 -18.83(-0.54%)
May 21, 2018 3480 3505 3445 3463 0 -9.91(-0.29%)
May 18, 2018 3460 3507 3441 3473 0 +20.48(+0.59%)
May 17, 2018 3479 3502 3437 3453 0 -32.10(-0.92%)
May 16, 2018 3471 3503 3450 3485 0 +17.56(+0.51%)
May 15, 2018 3441 3484 3425 3467 0 +9.94(+0.29%)
May 14, 2018 3478 3499 3421 3457 0 -19.88(-0.57%)
May 11, 2018 3464 3497 3447 3477 0 +14.77(+0.43%)
May 10, 2018 3438 3474 3407 3462 0 +29.85(+0.87%)
May 09, 2018 3396 3463 3376 3432 0 +44.99(+1.33%)
May 08, 2018 3323 3420 3310 3387 0 +90.30(+2.74%)
May 07, 2018 3279 3319 3257 3297 0 +20.51(+0.63%)
May 04, 2018 3289 3341 3222 3277 0 -41.92(-1.26%)
May 03, 2018 3297 3338 3258 3319 0 +7.74(+0.23%)
May 02, 2018 3335 3350 3291 3311 0 -31.82(-0.95%)
May 01, 2018 3324 3356 3302 3343 0 +9.12(+0.27%)
Apr 30, 2018 3326 3363 3308 3334 0 +17.58(+0.53%)
Apr 27, 2018 3320 3348 3278 3316 0 +4.55(+0.14%)
Apr 26, 2018 3275 3324 3246 3311 0 +71.20(+2.20%)
Apr 25, 2018 3254 3269 3212 3240 0 -16.63(-0.51%)
Apr 24, 2018 3274 3302 3233 3257 0 +3.94(+0.12%)
Apr 23, 2018 3264 3276 3231 3253 0 +0.35(+0.01%)
Apr 20, 2018 3265 3286 3231 3253 0 -17.34(-0.53%)
Apr 19, 2018 3262 3290 3247 3270 0 +1.31(+0.04%)
Apr 18, 2018 3256 3290 3242 3269 0 +20.43(+0.63%)
Apr 17, 2018 3240 3262 3217 3248 0 +27.06(+0.84%)
Apr 16, 2018 3200 3233 3177 3221 0 +40.03(+1.26%)
Apr 13, 2018 3212 3230 3163 3181 0 -20.11(-0.63%)
Apr 12, 2018 3201 3223 3183 3201 0 +12.41(+0.39%)
Apr 11, 2018 3183 3220 3168 3189 0 -12.77(-0.40%)
Apr 10, 2018 3189 3223 3173 3202 0 +41.18(+1.30%)
Apr 09, 2018 3182 3212 3154 3160 0 -4.76(-0.15%)
Apr 06, 2018 3207 3230 3140 3165 0 -63.03(-1.95%)
Apr 05, 2018 3214 3249 3186 3228 0 +32.40(+1.01%)
Apr 04, 2018 3139 3207 3125 3196 0 +16.68(+0.52%)
Apr 03, 2018 3148 3193 3134 3179 0 +39.58(+1.26%)
Apr 02, 2018 3179 3198 3103 3139 0 -42.48(-1.34%)
Mar 29, 2018 3182 3182 3182 3182 0 +29.75(+0.94%)
Mar 28, 2018 3159 3184 3123 3152 0 -4.57(-0.14%)
Mar 27, 2018 3198 3219 3140 3157 0 -36.27(-1.14%)
Mar 26, 2018 3173 3207 3131 3193 0 +55.15(+1.76%)
Mar 23, 2018 3186 3220 3133 3138 0 -49.10(-1.54%)
Mar 22, 2018 3234 3263 3183 3187 0 -74.96(-2.30%)
Mar 21, 2018 3280 3301 3251 3262 0 -21.18(-0.65%)
Mar 20, 2018 3277 3311 3253 3283 0 +10.64(+0.33%)
Mar 19, 2018 3273 3286 3239 3272 0 -12.24(-0.37%)
Mar 16, 2018 3261 3307 3245 3285 0 +32.89(+1.01%)
Mar 15, 2018 3252 3273 3224 3252 0 +3.38(+0.10%)
Mar 14, 2018 3286 3293 3227 3248 0 -25.38(-0.78%)
Mar 13, 2018 3282 3296 3254 3274 0 +2.73(+0.08%)
Mar 12, 2018 3269 3299 3246 3271 0 +5.30(+0.16%)
Mar 09, 2018 3229 3272 3213 3266 0 +53.56(+1.67%)
Mar 08, 2018 3240 3258 3188 3212 0 -19.15(-0.59%)
Mar 07, 2018 3217 3243 3179 3231 0 +31.92(+1.00%)
Mar 06, 2018 3173 3210 3148 3199 0 +31.41(+0.99%)
Mar 05, 2018 3127 3188 3107 3168 0 +24.42(+0.78%)
Mar 02, 2018 3071 3159 3057 3144 0 +50.27(+1.63%)
Mar 01, 2018 3091 3128 3045 3093 0 +1.56(+0.05%)
Feb 28, 2018 3134 3168 3079 3092 0 -50.67(-1.61%)
Feb 27, 2018 3168 3202 3120 3142 0 -38.10(-1.20%)
Feb 26, 2018 3178 3208 3131 3181 0 +10.59(+0.33%)
Feb 23, 2018 3149 3186 3126 3170 0 +37.85(+1.21%)
Feb 22, 2018 3116 3169 3094 3132 0 +42.21(+1.37%)
Feb 21, 2018 3101 3149 3068 3090 0 +2.64(+0.09%)
Feb 20, 2018 3104 3135 3074 3087 0 -30.08(-0.96%)
Feb 16, 2018 3117 3117 3117 3117 0 +10.51(+0.34%)
Feb 15, 2018 3123 3144 3061 3107 0 +1.20(+0.04%)
Feb 14, 2018 3045 3121 3039 3106 0 +44.97(+1.47%)
Feb 13, 2018 3036 3065 3022 3061 0 -37.32(-1.20%)
Feb 12, 2018 3069 3120 3047 3098 0 +42.67(+1.40%)
Feb 09, 2018 3042 3085 2973 3055 0 +39.44(+1.31%)
Feb 08, 2018 3120 3132 3014 3016 0 -100.08(-3.21%)
Feb 07, 2018 3147 3177 3103 3116 0 -43.67(-1.38%)
Feb 06, 2018 3085 3187 3036 3160 0 -110.80(-3.39%)
Feb 05, 2018 3320 3344 3245 3270 0 -67.89(-2.03%)
Feb 02, 2018 3384 3414 3324 3338 0 -70.09(-2.06%)
Feb 01, 2018 3386 3424 3351 3408 0 +18.30(+0.54%)
Jan 31, 2018 3422 3443 3377 3390 0 -16.34(-0.48%)
Jan 30, 2018 3408 3429 3393 3406 0 -15.58(-0.46%)
Jan 29, 2018 3461 3472 3419 3422 0 -50.83(-1.46%)
Jan 26, 2018 3436 3481 3416 3473 0 +52.74(+1.54%)
Jan 25, 2018 3417 3434 3396 3420 0 +15.34(+0.45%)
Jan 24, 2018 3423 3452 3382 3405 0 -6.64(-0.19%)
Jan 23, 2018 3410 3428 3385 3411 0 +2.28(+0.07%)
Jan 22, 2018 3399 3418 3376 3409 0 +8.70(+0.26%)
Jan 19, 2018 3348 3418 3333 3400 0 +64.87(+1.94%)
Jan 18, 2018 3315 3350 3291 3336 0 +24.94(+0.75%)
Jan 17, 2018 3283 3328 3271 3311 0 +38.81(+1.19%)
Jan 16, 2018 3291 3317 3257 3272 0 -6.01(-0.18%)
Jan 12, 2018 3278 3278 3278 3278 0 -5.00(-0.15%)
Jan 11, 2018 3258 3296 3241 3283 0 +33.35(+1.03%)
Jan 10, 2018 3254 3267 3233 3250 0 -14.93(-0.46%)
Jan 09, 2018 3292 3302 3253 3264 0 -20.66(-0.63%)
Jan 08, 2018 3266 3296 3245 3285 0 +23.95(+0.73%)
Jan 05, 2018 3234 3270 3223 3261 0 +34.38(+1.07%)
Jan 04, 2018 3196 3259 3185 3227 0 +45.76(+1.44%)
Jan 03, 2018 3186 3209 3161 3181 0 -6.28(-0.20%)
Jan 02, 2018 3149 3196 3143 3187 0 +46.80(+1.49%)
Dec 29, 2017 3140 3140 3140 3140 0 -22.33(-0.71%)
Dec 28, 2017 3165 3179 3138 3163 0 +0.03(+0.00%)
Dec 27, 2017 3164 3180 3142 3163 0 +7.75(+0.25%)
Dec 26, 2017 3157 3174 3134 3155 0 -9.28(-0.29%)
Dec 22, 2017 3179 3187 3147 3164 0 -8.17(-0.26%)
Dec 21, 2017 3180 3198 3155 3172 0 -2.17(-0.07%)
Dec 20, 2017 3185 3199 3155 3175 0 +1.38(+0.04%)
Dec 19, 2017 3190 3205 3160 3173 0 -16.96(-0.53%)
Dec 18, 2017 3167 3210 3161 3190 0 +40.36(+1.28%)
Dec 15, 2017 3110 3170 3101 3150 0 +49.85(+1.61%)
Dec 14, 2017 3124 3139 3092 3100 0 -24.19(-0.77%)
Dec 13, 2017 3121 3150 3106 3124 0 +1.20(+0.04%)
Dec 12, 2017 3126 3141 3097 3123 0 +7.53(+0.24%)
Dec 11, 2017 3140 3156 3104 3115 0 -29.15(-0.93%)
Dec 08, 2017 3146 3167 3120 3145 0 +2.82(+0.09%)
Dec 07, 2017 3128 3159 3109 3142 0 +12.37(+0.40%)
Dec 06, 2017 3151 3181 3118 3129 0 -27.50(-0.87%)
Dec 05, 2017 3169 3190 3138 3157 0 -5.71(-0.18%)
Dec 04, 2017 3158 3183 3139 3163 0 +29.18(+0.93%)
Dec 01, 2017 3156 3173 3090 3133 0 -25.60(-0.81%)
Nov 30, 2017 3154 3178 3128 3159 0 +13.73(+0.44%)
Nov 29, 2017 3155 3174 3119 3145 0 -4.48(-0.14%)
Nov 28, 2017 3110 3155 3099 3150 0 +46.10(+1.49%)
Nov 27, 2017 3087 3122 3073 3104 0 +19.22(+0.62%)
Nov 24, 2017 3080 3094 3052 3085 0 +10.96(+0.36%)
Nov 22, 2017 3091 3107 3059 3074 0 -19.66(-0.64%)
Nov 21, 2017 3080 3110 3066 3093 0 +25.63(+0.84%)
Nov 20, 2017 3070 3090 3049 3068 0 +3.98(+0.13%)
Nov 17, 2017 3077 3091 3043 3064 0 -22.74(-0.74%)
Nov 16, 2017 3052 3101 3040 3086 0 +47.77(+1.57%)
Nov 15, 2017 3019 3059 2992 3039 0 -10.45(-0.34%)
Nov 14, 2017 3029 3060 3014 3049 0 +15.65(+0.52%)
Nov 13, 2017 3040 3058 3020 3033 0 -18.85(-0.62%)
Nov 10, 2017 3036 3065 3018 3052 0 +6.69(+0.22%)
Nov 09, 2017 3046 3068 3011 3046 0 -13.30(-0.43%)
Nov 08, 2017 3050 3088 3004 3059 0 +42.08(+1.39%)
Nov 07, 2017 3044 3059 3004 3017 0 -26.81(-0.88%)
Nov 06, 2017 3041 3071 3014 3044 0 +2.11(+0.07%)
Nov 03, 2017 3073 3093 3024 3041 0 -30.01(-0.98%)
Nov 02, 2017 3094 3127 3024 3071 0 -40.66(-1.31%)
Nov 01, 2017 3138 3149 3085 3112 0 -14.88(-0.48%)
Oct 31, 2017 3096 3141 3085 3127 0 +37.10(+1.20%)
Oct 30, 2017 3120 3129 3070 3090 0 -29.88(-0.96%)
Oct 27, 2017 3100 3134 3071 3120 0 +25.80(+0.83%)
Oct 26, 2017 3058 3123 3045 3094 0 +51.49(+1.69%)
Oct 25, 2017 3030 3062 3012 3042 0 +15.43(+0.51%)
Oct 24, 2017 3049 3066 3009 3027 0 -18.90(-0.62%)
Oct 23, 2017 3065 3075 3029 3046 0 -11.41(-0.37%)
Oct 20, 2017 3050 3080 3027 3057 0 +25.02(+0.83%)
Oct 19, 2017 3031 3058 2994 3032 0 -0.90(-0.03%)
Oct 18, 2017 3028 3055 3018 3033 0 +8.67(+0.29%)
Oct 17, 2017 3046 3065 3017 3025 0 -23.62(-0.77%)
Oct 16, 2017 3052 3067 3031 3048 0 -2.36(-0.08%)
Oct 13, 2017 3046 3060 3025 3051 0 +14.10(+0.46%)
Oct 12, 2017 3040 3062 3025 3036 0 -5.94(-0.20%)
Oct 11, 2017 3044 3058 3029 3042 0 +1.53(+0.05%)
Oct 10, 2017 3048 3056 3028 3041 0 +6.65(+0.22%)
Oct 09, 2017 3026 3054 3010 3034 0 +10.34(+0.34%)
Oct 06, 2017 3027 3045 3009 3024 0 -6.09(-0.20%)
Oct 05, 2017 3031 3052 3020 3030 0 +3.50(+0.12%)
Oct 04, 2017 3035 3055 3008 3026 0 -9.76(-0.32%)
Oct 03, 2017 3040 3055 3011 3036 0 +1.37(+0.05%)
Oct 02, 2017 3008 3046 2995 3035 0 +29.08(+0.97%)
Sep 29, 2017 2999 3030 2983 3006 0 +7.86(+0.26%)
Sep 28, 2017 2990 3017 2968 2998 0 +0.86(+0.03%)
Sep 27, 2017 2997 3026 2972 2997 0 +8.07(+0.27%)
Sep 26, 2017 2979 3008 2962 2989 0 +17.51(+0.59%)
Sep 25, 2017 2970 2987 2939 2971 0 +4.89(+0.16%)
Sep 22, 2017 2949 2978 2939 2967 0 +18.02(+0.61%)
Sep 21, 2017 2959 2971 2935 2949 0 -12.05(-0.41%)
Sep 20, 2017 2946 2978 2934 2961 0 +17.79(+0.60%)
Sep 19, 2017 2938 2961 2919 2943 0 +7.79(+0.27%)
Sep 18, 2017 2915 2946 2899 2935 0 +28.52(+0.98%)
Sep 15, 2017 2903 2927 2868 2907 0 +0.63(+0.02%)
Sep 14, 2017 2943 2958 2888 2906 0 -42.99(-1.46%)
Sep 13, 2017 2949 2966 2938 2949 0 -8.78(-0.30%)
Sep 12, 2017 2946 2967 2936 2958 0 +17.75(+0.60%)
Sep 11, 2017 2933 2958 2912 2940 0 +21.22(+0.73%)
Sep 08, 2017 2899 2938 2878 2919 0 +19.62(+0.68%)
Sep 07, 2017 2886 2918 2868 2899 0 +15.96(+0.55%)
Sep 06, 2017 2878 2899 2858 2883 0 +14.51(+0.51%)
Sep 05, 2017 2882 2900 2849 2869 0 -26.84(-0.93%)
Sep 01, 2017 2886 2905 2856 2895 0 +14.00(+0.49%)
Aug 31, 2017 2862 2893 2848 2881 0 +28.93(+1.01%)
Aug 30, 2017 2829 2864 2817 2853 0 +22.92(+0.81%)
Aug 29, 2017 2817 2841 2800 2830 0 -0.97(-0.03%)
Aug 28, 2017 2838 2847 2818 2831 0 -3.59(-0.13%)
Aug 25, 2017 2835 2848 2820 2834 0 +5.22(+0.18%)
Aug 24, 2017 2836 2846 2820 2829 0 +1.95(+0.07%)
Aug 23, 2017 2831 2847 2817 2827 0 -18.17(-0.64%)
Aug 22, 2017 2839 2854 2823 2845 0 +13.14(+0.46%)
Aug 21, 2017 2834 2851 2801 2832 0 -1.19(-0.04%)
Aug 18, 2017 2836 2853 2812 2833 0 -15.26(-0.54%)
Aug 17, 2017 2847 2874 2814 2848 0 -2.96(-0.10%)
Aug 16, 2017 2834 2869 2819 2851 0 +22.48(+0.79%)
Aug 15, 2017 2836 2859 2814 2829 0 -36.85(-1.29%)
Aug 14, 2017 2868 2888 2851 2866 0 +18.71(+0.66%)
Aug 11, 2017 2855 2875 2818 2847 0 -10.56(-0.37%)
Aug 10, 2017 2881 2901 2840 2858 0 -37.03(-1.28%)
Aug 09, 2017 2926 2941 2869 2895 0 -41.67(-1.42%)
Aug 08, 2017 2917 2963 2890 2936 0 -30.17(-1.02%)
Aug 07, 2017 2981 3001 2947 2967 0 -11.56(-0.39%)
Aug 04, 2017 3000 3020 2960 2978 0 -18.79(-0.63%)
Aug 03, 2017 2973 3061 2943 2997 0 +37.50(+1.27%)
Aug 02, 2017 2991 2998 2945 2959 0 -34.70(-1.16%)
Aug 01, 2017 3002 3014 2969 2994 0 +6.86(+0.23%)
Jul 31, 2017 2986 3007 2961 2987 0 +4.44(+0.15%)
Jul 28, 2017 2987 3005 2956 2983 0 -14.22(-0.47%)
Jul 27, 2017 3026 3042 2960 2997 0 -21.91(-0.73%)
Jul 26, 2017 3011 3032 2997 3019 0 +10.00(+0.33%)
Jul 25, 2017 3014 3030 2992 3009 0 +2.69(+0.09%)
Jul 24, 2017 3009 3026 2992 3006 0 -3.07(-0.10%)
Jul 21, 2017 3015 3039 2987 3009 0 -2.53(-0.08%)
Jul 20, 2017 3019 3045 2993 3012 0 -5.56(-0.18%)
Jul 19, 2017 2998 3035 2983 3017 0 +51.23(+1.73%)
Jul 18, 2017 2957 2975 2936 2966 0 +5.62(+0.19%)
Jul 17, 2017 2954 2975 2938 2961 0 +4.69(+0.16%)
Jul 14, 2017 2943 2965 2934 2956 0 +11.87(+0.40%)
Jul 13, 2017 2956 2966 2928 2944 0 -9.05(-0.31%)
Jul 12, 2017 2945 2984 2936 2953 0 +22.90(+0.78%)
Jul 11, 2017 2923 2947 2905 2930 0 +7.57(+0.26%)
Jul 10, 2017 2931 2948 2908 2923 0 -8.38(-0.29%)
Jul 07, 2017 2920 2951 2906 2931 0 +22.69(+0.78%)
Jul 06, 2017 2920 2936 2892 2908 0 -27.47(-0.94%)
Jul 05, 2017 2936 2960 2912 2936 0 +1.38(+0.05%)
Jul 03, 2017 2935 2957 2918 2934 0 +9.57(+0.33%)
Jun 30, 2017 2931 2948 2911 2925 0 +3.97(+0.14%)
Jun 29, 2017 2942 2950 2895 2921 0 -22.49(-0.76%)
Jun 28, 2017 2913 2953 2901 2943 0 +41.11(+1.42%)
Jun 27, 2017 2918 2932 2898 2902 0 -15.80(-0.54%)
Jun 26, 2017 2915 2937 2894 2918 0 +5.32(+0.18%)
Jun 23, 2017 2889 2924 2879 2913 0 +21.61(+0.75%)
Jun 22, 2017 2885 2907 2866 2891 0 +6.09(+0.21%)
Jun 21, 2017 2891 2904 2872 2885 0 -3.55(-0.12%)
Jun 20, 2017 2901 2917 2877 2888 0 -18.30(-0.63%)
Jun 19, 2017 2887 2916 2879 2907 0 +22.63(+0.78%)
Jun 16, 2017 2895 2908 2859 2884 0 -18.37(-0.63%)
Jun 15, 2017 2878 2915 2869 2903 0 +7.71(+0.27%)
Jun 14, 2017 2899 2918 2872 2895 0 +4.64(+0.16%)
Jun 13, 2017 2869 2904 2858 2890 0 +20.84(+0.73%)
Jun 12, 2017 2855 2890 2829 2869 0 +10.15(+0.35%)
Jun 09, 2017 2871 2893 2836 2859 0 -14.97(-0.52%)
Jun 08, 2017 2865 2883 2842 2874 0 +12.81(+0.45%)
Jun 07, 2017 2870 2887 2845 2861 0 -3.20(-0.11%)
Jun 06, 2017 2874 2893 2857 2865 0 -15.85(-0.55%)
Jun 05, 2017 2903 2919 2875 2880 0 -21.52(-0.74%)
Jun 02, 2017 2896 2923 2877 2902 0 +12.42(+0.43%)
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