Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical Services Sector (CIX: MSECTOR767 )

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, 2009 1018 1030 982.24 988.39 0 -16.03(-1.60%)
Apr 29, 2009 1005 1030 987.69 1004 0 +11.27(+1.13%)
Apr 28, 2009 991.39 1017 975.60 993.15 0 -23.71(-2.33%)
Apr 27, 2009 1006 1034 995.44 1017 0 -1.88(-0.18%)
Apr 24, 2009 1007 1032 998.35 1019 0 +21.12(+2.12%)
Apr 23, 2009 1009 1018 966.61 997.62 0 -7.78(-0.77%)
Apr 22, 2009 992.69 1038 981.10 1005 0 +2.84(+0.28%)
Apr 21, 2009 979.79 1009 968.15 1003 0 +12.82(+1.30%)
Apr 20, 2009 1020 1025 980.08 989.74 0 -50.25(-4.83%)
Apr 17, 2009 1037 1057 1023 1040 0 +6.48(+0.63%)
Apr 16, 2009 1014 1043 1001 1034 0 +28.87(+2.87%)
Apr 15, 2009 982.14 1011 970.92 1005 0 +18.96(+1.92%)
Apr 14, 2009 992.54 1010 974.79 985.68 0 -19.85(-1.97%)
Apr 13, 2009 995.56 1016 976.09 1006 0 +1.42(+0.14%)
Apr 10, 2009 994.08 1016 980.00 1004 0 +0.00(+0.00%)
Apr 09, 2009 994.08 1016 980.00 1004 0 +35.60(+3.68%)
Apr 08, 2009 966.85 982.07 944.48 968.51 0 +6.42(+0.67%)
Apr 07, 2009 985.23 992.15 951.46 962.08 0 -42.89(-4.27%)
Apr 06, 2009 1002 1013 977.70 1005 0 -8.60(-0.85%)
Apr 03, 2009 994.55 1018 986.03 1014 0 +16.42(+1.65%)
Apr 02, 2009 984.58 1028 974.47 997.15 0 +34.55(+3.59%)
Apr 01, 2009 933.18 970.08 920.66 962.60 0 +16.69(+1.76%)
Mar 31, 2009 950.89 965.51 930.63 945.91 0 +8.39(+0.89%)
Mar 30, 2009 948.17 961.23 907.79 937.52 0 -30.83(-3.18%)
Mar 27, 2009 984.84 998.30 958.38 968.35 0 -36.02(-3.59%)
Mar 26, 2009 967.65 1010 958.11 1004 0 +47.24(+4.94%)
Mar 25, 2009 951.18 981.14 928.20 957.13 0 +12.51(+1.32%)
Mar 24, 2009 940.53 969.97 927.89 944.62 0 -8.41(-0.88%)
Mar 23, 2009 935.56 958.17 929.64 953.02 0 +46.93(+5.18%)
Mar 20, 2009 943.66 952.14 899.21 906.09 0 -37.46(-3.97%)
Mar 19, 2009 964.23 975.01 929.39 943.55 0 -9.75(-1.02%)
Mar 18, 2009 956.30 972.59 919.12 953.30 0 -9.06(-0.94%)
Mar 17, 2009 925.63 964.90 912.03 962.36 0 +36.75(+3.97%)
Mar 16, 2009 955.13 965.52 917.61 925.61 0 -21.52(-2.27%)
Mar 13, 2009 961.41 976.23 925.83 947.14 0 -6.56(-0.69%)
Mar 12, 2009 901.80 959.29 888.97 953.70 0 +53.74(+5.97%)
Mar 11, 2009 912.81 931.40 883.74 899.96 0 -5.27(-0.58%)
Mar 10, 2009 849.90 910.44 841.25 905.22 0 +73.91(+8.89%)
Mar 09, 2009 818.61 854.52 805.83 831.32 0 +1.16(+0.14%)
Mar 06, 2009 839.06 857.25 808.25 830.16 0 +3.83(+0.46%)
Mar 05, 2009 840.90 856.84 818.64 826.32 0 -32.86(-3.82%)
Mar 04, 2009 825.40 873.76 812.82 859.18 0 +57.51(+7.17%)
Mar 03, 2009 816.07 831.02 788.01 801.67 0 -10.49(-1.29%)
Mar 02, 2009 852.82 863.00 804.08 812.16 0 -57.43(-6.60%)
Feb 27, 2009 860.51 896.33 846.00 869.59 0 -10.35(-1.18%)
Feb 26, 2009 897.79 916.56 869.80 879.94 0 +1.51(+0.17%)
Feb 25, 2009 899.21 909.98 860.94 878.42 0 -12.11(-1.36%)
Feb 24, 2009 854.28 899.20 832.36 890.53 0 +36.60(+4.29%)
Feb 23, 2009 899.41 909.88 850.02 853.93 0 -36.41(-4.09%)
Feb 20, 2009 884.29 915.89 854.43 890.34 0 -7.99(-0.89%)
Feb 19, 2009 918.39 939.85 891.39 898.33 0 -2.60(-0.29%)
Feb 18, 2009 921.36 929.24 880.62 900.93 0 -13.88(-1.52%)
Feb 17, 2009 950.33 956.65 906.25 914.81 0 -62.69(-6.41%)
Feb 16, 2009 979.54 997.20 961.28 977.50 0 +0.00(+0.00%)
Feb 13, 2009 979.54 997.20 961.28 977.50 0 -1.56(-0.16%)
Feb 12, 2009 964.24 983.03 938.03 979.06 0 -3.44(-0.35%)
Feb 11, 2009 991.28 1006 957.28 982.50 0 -1.88(-0.19%)
Feb 10, 2009 1016 1042 974.84 984.38 0 -29.76(-2.93%)
Feb 09, 2009 1011 1036 993.17 1014 0 +6.71(+0.67%)
Feb 06, 2009 970.48 1014 963.55 1007 0 +39.40(+4.07%)
Feb 05, 2009 954.70 989.72 938.07 968.03 0 +7.52(+0.78%)
Feb 04, 2009 965.55 992.10 948.49 960.51 0 +0.08(+0.01%)
Feb 03, 2009 947.99 970.55 932.82 960.43 0 +18.62(+1.98%)
Feb 02, 2009 936.94 958.76 914.16 941.81 0 -9.67(-1.02%)
Jan 30, 2009 979.41 990.15 935.90 951.48 0 -27.59(-2.82%)
Jan 29, 2009 1005 1014 959.02 979.07 0 -34.49(-3.40%)
Jan 28, 2009 1006 1033 985.98 1014 0 +33.68(+3.44%)
Jan 27, 2009 994.70 1006 965.87 979.88 0 +3.07(+0.31%)
Jan 26, 2009 972.14 1007 954.13 976.81 0 +9.51(+0.98%)
Jan 23, 2009 931.98 988.68 919.52 967.30 0 +12.05(+1.26%)
Jan 22, 2009 967.40 986.19 920.00 955.25 0 -43.47(-4.35%)
Jan 21, 2009 974.97 1003 946.89 998.72 0 +28.76(+2.96%)
Jan 20, 2009 1033 1036 960.28 969.96 0 -69.88(-6.72%)
Jan 19, 2009 1039 1060 996.65 1040 0 +0.00(+0.00%)
Jan 16, 2009 1039 1060 996.65 1040 0 +25.04(+2.47%)
Jan 15, 2009 983.25 1030 942.16 1015 0 +28.38(+2.88%)
Jan 14, 2009 1024 1033 968.46 986.42 0 -54.75(-5.26%)
Jan 13, 2009 1020 1052 999.26 1041 0 +13.75(+1.34%)
Jan 12, 2009 1094 1097 1013 1027 0 -65.71(-6.01%)
Jan 09, 2009 1113 1127 1069 1093 0 -11.27(-1.02%)
Jan 08, 2009 1065 1116 1053 1104 0 +32.58(+3.04%)
Jan 07, 2009 1113 1123 1059 1072 0 -52.48(-4.67%)
Jan 06, 2009 1127 1153 1100 1124 0 +13.62(+1.23%)
Jan 05, 2009 1101 1134 1077 1111 0 +6.82(+0.62%)
Jan 02, 2009 1082 1115 1061 1104 0 +26.92(+2.50%)
Jan 01, 2009 1037 1093 1030 1077 0 +0.00(+0.00%)
Dec 31, 2008 1037 1093 1030 1077 0 +41.62(+4.02%)
Dec 30, 2008 1022 1056 1002 1035 0 +17.18(+1.69%)
Dec 29, 2008 1035 1044 999.48 1018 0 -6.12(-0.60%)
Dec 26, 2008 1020 1031 1000 1024 0 +11.35(+1.12%)
Dec 25, 2008 1005 1023 989.09 1013 0 +0.00(+0.00%)
Dec 24, 2008 1005 1023 989.09 1013 0 +10.67(+1.06%)
Dec 23, 2008 1016 1036 981.72 1002 0 -3.47(-0.35%)
Dec 22, 2008 1035 1043 981.06 1006 0 -29.31(-2.83%)
Dec 19, 2008 1048 1060 1007 1035 0 -5.42(-0.52%)
Dec 18, 2008 1091 1101 1013 1040 0 -33.70(-3.14%)
Dec 17, 2008 1026 1106 1012 1074 0 +11.79(+1.11%)
Dec 16, 2008 1007 1066 1001 1062 0 +67.89(+6.83%)
Dec 15, 2008 1040 1055 973.32 994.46 0 -34.70(-3.37%)
Dec 12, 2008 983.70 1038 956.65 1029 0 +9.05(+0.89%)
Dec 11, 2008 1064 1092 997.90 1020 0 -52.65(-4.91%)
Dec 10, 2008 1054 1094 1025 1073 0 +37.94(+3.67%)
Dec 09, 2008 1015 1079 991.86 1035 0 +5.85(+0.57%)
Dec 08, 2008 975.69 1050 955.32 1029 0 +90.09(+9.60%)
Dec 05, 2008 872.30 942.00 849.93 938.88 0 +51.64(+5.82%)
Dec 04, 2008 908.94 949.78 869.02 887.25 0 -35.52(-3.85%)
Dec 03, 2008 885.49 937.08 874.08 922.77 0 +22.17(+2.46%)
Dec 02, 2008 868.29 917.23 845.41 900.59 0 +55.71(+6.59%)
Dec 01, 2008 914.79 924.86 840.43 844.88 0 -91.95(-9.82%)
Nov 28, 2008 908.18 941.68 892.22 936.83 0 +27.76(+3.05%)
Nov 27, 2008 832.85 921.15 807.89 909.07 0 +0.00(+0.00%)
Nov 26, 2008 832.85 921.15 807.89 909.07 0 +55.53(+6.51%)
Nov 25, 2008 842.89 888.16 799.34 853.54 0 +30.72(+3.73%)
Nov 24, 2008 738.37 835.23 725.14 822.83 0 +95.07(+13.06%)
Nov 21, 2008 701.58 735.30 667.36 727.75 0 +47.24(+6.94%)
Nov 20, 2008 713.33 746.09 668.95 680.52 0 -47.29(-6.50%)
Nov 19, 2008 756.51 784.43 717.37 727.81 0 -30.11(-3.97%)
Nov 18, 2008 757.33 784.69 728.61 757.92 0 +0.86(+0.11%)
Nov 17, 2008 769.50 788.56 741.34 757.05 0 -19.51(-2.51%)
Nov 14, 2008 802.79 828.07 761.54 776.56 0 -43.50(-5.30%)
Nov 13, 2008 760.68 823.51 719.96 820.06 0 +62.09(+8.19%)
Nov 12, 2008 791.15 808.08 742.44 757.97 0 -45.14(-5.62%)
Nov 11, 2008 820.62 841.65 782.02 803.11 0 -26.87(-3.24%)
Nov 10, 2008 851.01 874.98 809.55 829.98 0 +3.88(+0.47%)
Nov 07, 2008 799.82 835.85 788.33 826.10 0 +38.13(+4.84%)
Nov 06, 2008 823.39 841.74 774.19 787.97 0 -38.08(-4.61%)
Nov 05, 2008 878.91 897.75 816.17 826.05 0 -68.24(-7.63%)
Nov 04, 2008 843.95 900.52 831.28 894.28 0 +68.42(+8.29%)
Nov 03, 2008 835.71 850.96 804.19 825.86 0 -3.24(-0.39%)
Oct 31, 2008 815.03 845.59 789.27 829.11 0 +15.98(+1.96%)
Oct 30, 2008 782.87 818.64 760.35 813.13 0 +53.98(+7.11%)
Oct 29, 2008 743.96 792.31 722.55 759.14 0 +13.10(+1.76%)
Oct 28, 2008 713.16 751.26 673.87 746.04 0 +53.49(+7.72%)
Oct 27, 2008 708.98 739.59 681.65 692.56 0 -30.10(-4.17%)
Oct 24, 2008 697.97 748.11 676.06 722.66 0 -38.62(-5.07%)
Oct 23, 2008 778.85 798.98 724.07 761.28 0 -7.63(-0.99%)
Oct 22, 2008 819.43 829.37 747.94 768.91 0 -73.55(-8.73%)
Oct 21, 2008 868.39 888.32 832.22 842.46 0 -40.75(-4.61%)
Oct 20, 2008 836.56 886.92 822.90 883.20 0 +61.12(+7.43%)
Oct 17, 2008 791.28 874.11 775.84 822.08 0 +6.62(+0.81%)
Oct 16, 2008 786.37 822.54 743.22 815.46 0 +43.03(+5.57%)
Oct 15, 2008 853.17 859.62 765.32 772.43 0 -100.94(-11.56%)
Oct 14, 2008 915.76 935.51 846.31 873.37 0 -9.83(-1.11%)
Oct 13, 2008 813.55 888.19 796.54 883.20 0 +110.94(+14.37%)
Oct 10, 2008 747.65 806.48 692.47 772.26 0 -12.67(-1.61%)
Oct 09, 2008 840.99 870.48 774.07 784.93 0 -44.20(-5.33%)
Oct 08, 2008 803.90 862.33 780.98 829.13 0 +6.86(+0.83%)
Oct 07, 2008 886.47 904.40 812.25 822.27 0 -50.17(-5.75%)
Oct 06, 2008 907.10 917.12 811.81 872.43 0 -56.13(-6.05%)
Oct 03, 2008 945.04 1004 922.64 928.57 0 -3.41(-0.37%)
Oct 02, 2008 1011 1026 925.34 931.98 0 -74.44(-7.40%)
Oct 01, 2008 1041 1050 980.00 1006 0 -45.51(-4.33%)
Sep 30, 2008 999.28 1061 970.02 1052 0 +77.37(+7.94%)
Sep 29, 2008 1051 1062 935.51 974.56 0 -101.72(-9.45%)
Sep 26, 2008 1080 1095 1045 1076 0 -26.38(-2.39%)
Sep 25, 2008 1105 1120 1079 1103 0 +4.89(+0.45%)
Sep 24, 2008 1101 1124 1077 1098 0 -6.78(-0.61%)
Sep 23, 2008 1164 1178 1092 1105 0 -56.83(-4.89%)
Sep 22, 2008 1194 1218 1152 1161 0 -38.61(-3.22%)
Sep 19, 2008 1161 1221 1140 1200 0 +90.00(+8.11%)
Sep 18, 2008 1090 1128 1045 1110 0 +34.95(+3.25%)
Sep 17, 2008 1107 1126 1061 1075 0 -50.92(-4.52%)
Sep 16, 2008 1080 1135 1046 1126 0 +24.01(+2.18%)
Sep 15, 2008 1148 1161 1085 1102 0 -86.76(-7.30%)
Sep 12, 2008 1149 1196 1127 1189 0 +43.03(+3.76%)
Sep 11, 2008 1128 1160 1100 1146 0 +0.60(+0.05%)
Sep 10, 2008 1118 1162 1098 1145 0 +35.53(+3.20%)
Sep 09, 2008 1196 1204 1103 1110 0 -88.25(-7.37%)
Sep 08, 2008 1259 1272 1183 1198 0 -205.46(-14.64%)
Sep 05, 2008 1386 1413 1360 1403 0 +1.58(+0.11%)
Sep 04, 2008 1444 1463 1383 1402 0 -45.09(-3.12%)
Sep 03, 2008 1475 1491 1426 1447 0 -32.16(-2.17%)
Sep 02, 2008 1534 1546 1465 1479 0 -43.60(-2.86%)
Sep 01, 2008 1535 1550 1510 1523 0 +0.00(+0.00%)
Aug 29, 2008 1535 1550 1510 1523 0 -12.27(-0.80%)
Aug 28, 2008 1518 1546 1506 1535 0 +18.85(+1.24%)
Aug 27, 2008 1497 1529 1482 1516 0 +22.62(+1.51%)
Aug 26, 2008 1486 1513 1470 1493 0 +13.43(+0.91%)
Aug 25, 2008 1509 1515 1469 1480 0 -29.94(-1.98%)
Aug 22, 2008 1516 1525 1496 1510 0 -2.02(-0.13%)
Aug 21, 2008 1491 1525 1473 1512 0 +16.08(+1.08%)
Aug 20, 2008 1478 1502 1462 1496 0 +19.95(+1.35%)
Aug 19, 2008 1481 1501 1461 1476 0 -15.27(-1.02%)
Aug 18, 2008 1508 1522 1480 1491 0 -8.36(-0.56%)
Aug 15, 2008 1518 1528 1485 1499 0 -11.09(-0.73%)
Aug 14, 2008 1494 1527 1475 1511 0 +20.01(+1.34%)
Aug 13, 2008 1462 1501 1446 1491 0 +25.47(+1.74%)
Aug 12, 2008 1461 1478 1430 1465 0 +1.20(+0.08%)
Aug 11, 2008 1469 1486 1447 1464 0 -4.91(-0.33%)
Aug 08, 2008 1459 1495 1433 1469 0 +5.23(+0.36%)
Aug 07, 2008 1468 1504 1442 1464 0 +7.92(+0.54%)
Aug 06, 2008 1431 1467 1422 1456 0 +18.92(+1.32%)
Aug 05, 2008 1437 1466 1401 1437 0 +14.90(+1.05%)
Aug 04, 2008 1482 1491 1409 1422 0 -63.15(-4.25%)
Aug 01, 2008 1505 1523 1464 1485 0 -22.21(-1.47%)
Jul 31, 2008 1523 1549 1483 1507 0 -31.71(-2.06%)
Jul 30, 2008 1505 1554 1494 1539 0 +37.33(+2.49%)
Jul 29, 2008 1502 1513 1472 1502 0 +22.67(+1.53%)
Jul 28, 2008 1511 1521 1472 1479 0 -30.93(-2.05%)
Jul 25, 2008 1493 1522 1488 1510 0 +18.73(+1.26%)
Jul 24, 2008 1550 1554 1484 1491 0 -54.13(-3.50%)
Jul 23, 2008 1569 1578 1529 1545 0 -18.45(-1.18%)
Jul 22, 2008 1568 1588 1537 1564 0 +10.91(+0.70%)
Jul 21, 2008 1543 1564 1526 1553 0 +19.61(+1.28%)
Jul 18, 2008 1532 1555 1517 1533 0 -2.19(-0.14%)
Jul 17, 2008 1529 1550 1511 1535 0 +9.43(+0.62%)
Jul 16, 2008 1506 1537 1474 1526 0 +13.91(+0.92%)
Jul 15, 2008 1512 1537 1479 1512 0 -11.81(-0.78%)
Jul 14, 2008 1535 1550 1512 1524 0 -0.85(-0.06%)
Jul 11, 2008 1513 1562 1495 1525 0 +22.31(+1.49%)
Jul 10, 2008 1467 1515 1456 1502 0 +31.88(+2.17%)
Jul 09, 2008 1497 1527 1462 1470 0 -28.13(-1.88%)
Jul 08, 2008 1485 1514 1460 1499 0 +2.66(+0.18%)
Jul 07, 2008 1532 1543 1476 1496 0 -30.47(-2.00%)
Jul 04, 2008 1555 1569 1506 1526 0 +0.00(+0.00%)
Jul 03, 2008 1555 1569 1506 1526 0 -17.46(-1.13%)
Jul 02, 2008 1601 1614 1538 1544 0 -56.80(-3.55%)
Jul 01, 2008 1576 1610 1558 1601 0 +7.66(+0.48%)
Jun 30, 2008 1604 1621 1579 1593 0 -13.39(-0.83%)
Jun 27, 2008 1578 1624 1563 1606 0 +26.17(+1.66%)
Jun 26, 2008 1621 1627 1566 1580 0 -55.19(-3.37%)
Jun 25, 2008 1638 1650 1612 1635 0 +1.38(+0.08%)
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.