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 29, 2011 1150 1183 1161 1176 0 +11.73(+1.01%)
Apr 28, 2011 1143 1178 1151 1164 0 +3.69(+0.32%)
Apr 27, 2011 1149 1170 1146 1161 0 -2.55(-0.22%)
Apr 26, 2011 1157 1186 1157 1163 0 -6.54(-0.56%)
Apr 25, 2011 1172 1179 1162 1170 0 -4.37(-0.37%)
Apr 21, 2011 1170 1181 1162 1174 0 +13.33(+1.15%)
Apr 20, 2011 1158 1169 1150 1161 0 +18.48(+1.62%)
Apr 19, 2011 1135 1148 1129 1142 0 +10.01(+0.88%)
Apr 18, 2011 1140 1145 1119 1132 0 -18.85(-1.64%)
Apr 15, 2011 1134 1156 1128 1151 0 +17.77(+1.57%)
Apr 14, 2011 1132 1142 1122 1134 0 -5.32(-0.47%)
Apr 13, 2011 1149 1157 1132 1139 0 -4.84(-0.42%)
Apr 12, 2011 1158 1166 1139 1144 0 -23.86(-2.04%)
Apr 11, 2011 1171 1182 1159 1168 0 -4.15(-0.35%)
Apr 08, 2011 1197 1200 1164 1172 0 -19.01(-1.60%)
Apr 07, 2011 1195 1207 1185 1191 0 -7.02(-0.59%)
Apr 06, 2011 1199 1209 1188 1198 0 +3.54(+0.30%)
Apr 05, 2011 1182 1201 1177 1194 0 +8.01(+0.68%)
Apr 04, 2011 1189 1195 1176 1186 0 -1.32(-0.11%)
Apr 01, 2011 1184 1199 1172 1187 0 +9.21(+0.78%)
Mar 31, 2011 1170 1184 1166 1178 0 +9.38(+0.80%)
Mar 30, 2011 1166 1172 1163 1169 0 +18.82(+1.64%)
Mar 29, 2011 1146 1157 1137 1150 0 +9.38(+0.82%)
Mar 28, 2011 1152 1160 1135 1141 0 -8.61(-0.75%)
Mar 25, 2011 1154 1163 1142 1149 0 -2.75(-0.24%)
Mar 24, 2011 1133 1160 1136 1152 0 +10.95(+0.96%)
Mar 23, 2011 1124 1148 1128 1141 0 -0.64(-0.06%)
Mar 22, 2011 1136 1155 1133 1142 0 -9.32(-0.81%)
Mar 21, 2011 1151 1156 1143 1151 0 +20.72(+1.83%)
Mar 18, 2011 1126 1139 1117 1130 0 +20.81(+1.88%)
Mar 17, 2011 1111 1124 1098 1110 0 +16.56(+1.52%)
Mar 16, 2011 1101 1111 1079 1093 0 -12.65(-1.14%)
Mar 15, 2011 1100 1115 1095 1106 0 -14.24(-1.27%)
Mar 14, 2011 1113 1130 1095 1120 0 -2.30(-0.20%)
Mar 11, 2011 1092 1126 1087 1122 0 +25.20(+2.30%)
Mar 10, 2011 1118 1120 1094 1097 0 -34.38(-3.04%)
Mar 09, 2011 1132 1142 1119 1131 0 -3.72(-0.33%)
Mar 08, 2011 1124 1144 1115 1135 0 +15.28(+1.36%)
Mar 07, 2011 1146 1152 1113 1120 0 -22.90(-2.00%)
Mar 04, 2011 1150 1158 1133 1143 0 -7.57(-0.66%)
Mar 03, 2011 1135 1155 1130 1150 0 +26.38(+2.35%)
Mar 02, 2011 1103 1139 1113 1124 0 +3.40(+0.30%)
Mar 01, 2011 1110 1141 1113 1120 0 -7.22(-0.64%)
Feb 28, 2011 1111 1139 1113 1128 0 +9.58(+0.86%)
Feb 25, 2011 1089 1122 1100 1118 0 +18.27(+1.66%)
Feb 24, 2011 1098 1114 1082 1100 0 +2.24(+0.20%)
Feb 23, 2011 1116 1124 1082 1098 0 -22.21(-1.98%)
Feb 22, 2011 1127 1151 1112 1120 0 -42.86(-3.69%)
Feb 21, 2011 1165 1172 1153 1163 0 +0.03(+0.00%)
Feb 18, 2011 1150 1172 1153 1163 0 -1.63(-0.14%)
Feb 17, 2011 1153 1169 1147 1164 0 +6.60(+0.57%)
Feb 16, 2011 1134 1163 1146 1158 0 +13.09(+1.14%)
Feb 15, 2011 1133 1157 1137 1145 0 -7.08(-0.61%)
Feb 14, 2011 1135 1161 1143 1152 0 -0.19(-0.02%)
Feb 11, 2011 1124 1160 1128 1152 0 +6.65(+0.58%)
Feb 10, 2011 1132 1150 1129 1145 0 +4.92(+0.43%)
Feb 09, 2011 1138 1158 1131 1140 0 -15.93(-1.38%)
Feb 08, 2011 1147 1160 1132 1156 0 +8.36(+0.73%)
Feb 07, 2011 1126 1155 1137 1148 0 +7.42(+0.65%)
Feb 04, 2011 1124 1147 1131 1140 0 +2.27(+0.20%)
Feb 03, 2011 1125 1145 1122 1138 0 -5.79(-0.51%)
Feb 02, 2011 1133 1155 1136 1144 0 -10.42(-0.90%)
Feb 01, 2011 1119 1160 1132 1154 0 +28.16(+2.50%)
Jan 31, 2011 1094 1134 1103 1126 0 +19.76(+1.79%)
Jan 28, 2011 1125 1146 1104 1106 0 -34.39(-3.01%)
Jan 27, 2011 1132 1155 1130 1141 0 -6.77(-0.59%)
Jan 26, 2011 1113 1154 1125 1148 0 +29.81(+2.67%)
Jan 25, 2011 1096 1125 1101 1118 0 -9.03(-0.80%)
Jan 24, 2011 1098 1137 1107 1127 0 +16.55(+1.49%)
Jan 21, 2011 1097 1120 1100 1110 0 +1.26(+0.11%)
Jan 20, 2011 1110 1120 1096 1109 0 -3.43(-0.31%)
Jan 19, 2011 1102 1131 1104 1112 0 -5.47(-0.49%)
Jan 18, 2011 1095 1121 1100 1118 0 +4.52(+0.41%)
Jan 14, 2011 1069 1139 1080 1113 0 +26.92(+2.48%)
Jan 13, 2011 1085 1096 1076 1086 0 +2.75(+0.25%)
Jan 12, 2011 1075 1094 1068 1084 0 +14.82(+1.39%)
Jan 11, 2011 1040 1074 1049 1069 0 +17.53(+1.67%)
Jan 10, 2011 1029 1056 1035 1051 0 +2.33(+0.22%)
Jan 07, 2011 1056 1062 1039 1049 0 -4.54(-0.43%)
Jan 06, 2011 1043 1063 1047 1054 0 -3.19(-0.30%)
Jan 05, 2011 1040 1067 1046 1057 0 -2.39(-0.23%)
Jan 04, 2011 1064 1083 1051 1059 0 -18.61(-1.73%)
Jan 03, 2011 1062 1091 1068 1078 0 +9.56(+0.89%)
Dec 31, 2010 1055 1078 1064 1068 0 -3.83(-0.36%)
Dec 30, 2010 1058 1078 1066 1072 0 -2.67(-0.25%)
Dec 29, 2010 1073 1082 1069 1075 0 +1.72(+0.16%)
Dec 28, 2010 1053 1082 1061 1073 0 +8.19(+0.77%)
Dec 27, 2010 1047 1069 1053 1065 0 -2.03(-0.19%)
Dec 23, 2010 1056 1076 1056 1067 0 -4.60(-0.43%)
Dec 22, 2010 1044 1085 1054 1071 0 +13.07(+1.23%)
Dec 21, 2010 1041 1064 1051 1058 0 +6.50(+0.62%)
Dec 20, 2010 1064 1068 1044 1052 0 -10.54(-0.99%)
Dec 17, 2010 1052 1068 1047 1062 0 +11.72(+1.12%)
Dec 16, 2010 1036 1052 1030 1051 0 +13.83(+1.33%)
Dec 15, 2010 1025 1059 1029 1037 0 -8.68(-0.83%)
Dec 14, 2010 1034 1058 1039 1046 0 +2.52(+0.24%)
Dec 10, 2010 1021 1049 1030 1043 0 +7.99(+0.77%)
Dec 09, 2010 1038 1046 1026 1035 0 -11.53(-1.10%)
Dec 08, 2010 1030 1065 1034 1047 0 +6.27(+0.60%)
Dec 07, 2010 1033 1055 1035 1040 0 +0.87(+0.08%)
Dec 06, 2010 1017 1045 1029 1039 0 +3.75(+0.36%)
Dec 03, 2010 1024 1039 1017 1036 0 +6.18(+0.60%)
Dec 02, 2010 1004 1034 999.04 1030 0 +24.55(+2.44%)
Dec 01, 2010 990.19 1008 986.74 1005 0 +28.27(+2.89%)
Nov 30, 2010 976.14 986.64 968.12 976.68 0 -9.02(-0.91%)
Nov 29, 2010 981.54 990.20 963.93 985.70 0 -2.81(-0.28%)
Nov 26, 2010 992.61 997.30 982.91 988.51 0 -14.47(-1.44%)
Nov 24, 2010 993.19 1003 1003 1003 0 +20.38(+2.07%)
Nov 23, 2010 987.44 991.08 974.69 982.60 0 -15.30(-1.53%)
Nov 22, 2010 993.79 1003 980.39 997.91 0 -1.69(-0.17%)
Nov 19, 2010 1003 1007 989.48 999.59 0 -5.44(-0.54%)
Nov 18, 2010 994.94 1019 992.62 1005 0 +21.06(+2.14%)
Nov 17, 2010 981.48 994.42 975.88 983.97 0 +2.54(+0.26%)
Nov 16, 2010 1005 1008 974.76 981.43 0 -32.56(-3.21%)
Nov 15, 2010 1012 1022 1008 1014 0 +3.45(+0.34%)
Nov 12, 2010 1020 1025 1006 1011 0 -13.96(-1.36%)
Nov 11, 2010 1015 1031 1005 1024 0 -0.76(-0.07%)
Nov 10, 2010 1018 1030 1006 1025 0 +11.29(+1.11%)
Nov 09, 2010 1007 1030 1009 1014 0 -10.60(-1.03%)
Nov 08, 2010 1004 1029 1013 1025 0 +0.78(+0.08%)
Nov 05, 2010 990.78 1029 1001 1024 0 +15.96(+1.58%)
Nov 04, 2010 982.84 1011 992.57 1008 0 +19.58(+1.98%)
Nov 03, 2010 977.48 996.50 975.18 988.25 0 -6.08(-0.61%)
Nov 02, 2010 971.33 998.25 980.94 994.33 0 +13.18(+1.34%)
Nov 01, 2010 958.71 990.34 969.85 981.15 0 +11.81(+1.22%)
Oct 29, 2010 964.52 975.96 959.76 969.33 0 +2.99(+0.31%)
Oct 28, 2010 946.71 972.04 955.30 966.34 0 +9.22(+0.96%)
Oct 27, 2010 951.80 971.01 948.44 957.13 0 -16.93(-1.74%)
Oct 25, 2010 965.00 988.07 970.24 974.05 0 -0.75(-0.08%)
Oct 22, 2010 961.27 982.35 968.55 974.80 0 +1.77(+0.18%)
Oct 21, 2010 976.81 987.53 966.74 973.03 0 -1.64(-0.17%)
Oct 20, 2010 963.05 980.12 961.89 974.67 0 +12.10(+1.26%)
Oct 19, 2010 956.15 982.20 957.06 962.57 0 -22.63(-2.30%)
Oct 18, 2010 965.50 987.84 972.73 985.20 0 +3.74(+0.38%)
Oct 15, 2010 969.30 989.82 972.65 981.46 0 +2.45(+0.25%)
Oct 14, 2010 967.24 988.07 971.08 979.01 0 -5.76(-0.58%)
Oct 13, 2010 961.69 993.33 971.04 984.77 0 +10.81(+1.11%)
Oct 12, 2010 950.98 978.37 957.54 973.96 0 +7.47(+0.77%)
Oct 11, 2010 963.62 974.75 956.97 966.49 0 +1.46(+0.15%)
Oct 08, 2010 948.39 969.72 953.08 965.03 0 +5.85(+0.61%)
Oct 07, 2010 951.02 969.84 951.68 959.17 0 -4.33(-0.45%)
Oct 06, 2010 946.66 967.95 954.97 963.50 0 +1.46(+0.15%)
Oct 05, 2010 932.66 967.11 945.38 962.04 0 +20.65(+2.19%)
Oct 04, 2010 935.51 958.37 934.71 941.39 0 -12.51(-1.31%)
Oct 01, 2010 937.84 960.49 944.48 953.90 0 +8.29(+0.88%)
Sep 30, 2010 946.97 956.82 937.40 945.61 0 -0.71(-0.08%)
Sep 29, 2010 937.85 951.60 932.45 946.32 0 +3.47(+0.37%)
Sep 28, 2010 920.96 945.36 925.00 942.85 0 +7.66(+0.82%)
Sep 27, 2010 920.96 946.15 926.59 935.19 0 -4.55(-0.48%)
Sep 24, 2010 917.95 944.64 929.83 939.74 0 +17.95(+1.95%)
Sep 23, 2010 903.89 935.61 916.97 921.79 0 -8.84(-0.95%)
Sep 22, 2010 910.57 937.85 920.16 930.63 0 +0.61(+0.07%)
Sep 21, 2010 926.82 935.84 920.19 930.02 0 +2.03(+0.22%)
Sep 20, 2010 917.52 931.24 912.30 927.99 0 +14.26(+1.56%)
Sep 17, 2010 911.61 926.89 905.57 913.73 0 -2.63(-0.29%)
Sep 15, 2010 916.10 925.54 908.57 916.36 0 -3.71(-0.40%)
Sep 14, 2010 904.29 928.61 912.41 920.07 0 -1.03(-0.11%)
Sep 13, 2010 919.08 931.71 913.54 921.11 0 +8.46(+0.93%)
Sep 10, 2010 899.53 922.79 907.30 912.65 0 -1.51(-0.17%)
Sep 09, 2010 905.57 926.62 908.67 914.16 0 +2.51(+0.28%)
Sep 08, 2010 896.88 919.85 906.51 911.65 0 -1.65(-0.18%)
Sep 07, 2010 894.82 922.68 905.17 913.30 0 -2.00(-0.22%)
Sep 03, 2010 895.30 921.63 903.81 915.31 0 +11.46(+1.27%)
Sep 02, 2010 890.17 915.36 890.85 903.85 0 +2.27(+0.25%)
Sep 01, 2010 868.14 904.29 881.85 901.58 0 +30.47(+3.50%)
Aug 31, 2010 854.82 882.64 864.06 871.11 0 -5.82(-0.66%)
Aug 30, 2010 868.12 894.10 875.87 876.93 0 -7.41(-0.84%)
Aug 27, 2010 868.20 890.52 864.75 884.34 0 +7.80(+0.89%)
Aug 26, 2010 866.12 891.40 867.58 876.54 0 -0.83(-0.09%)
Aug 25, 2010 867.86 883.70 860.35 877.36 0 +0.64(+0.07%)
Aug 24, 2010 870.20 885.62 860.43 876.72 0 -6.35(-0.72%)
Aug 23, 2010 882.43 907.10 881.90 883.07 0 -12.30(-1.37%)
Aug 20, 2010 878.71 901.60 885.38 895.37 0 -5.93(-0.66%)
Aug 19, 2010 891.59 911.93 889.91 901.29 0 -9.05(-0.99%)
Aug 18, 2010 888.90 920.13 898.00 910.35 0 +3.99(+0.44%)
Aug 17, 2010 902.25 917.71 898.87 906.36 0 +9.36(+1.04%)
Aug 16, 2010 895.97 909.85 889.16 897.00 0 -6.39(-0.71%)
Aug 13, 2010 885.00 911.53 894.65 903.39 0 +2.42(+0.27%)
Aug 12, 2010 889.22 908.41 883.48 900.98 0 -2.18(-0.24%)
Aug 11, 2010 929.62 934.07 898.97 903.16 0 -47.46(-4.99%)
Aug 10, 2010 939.47 964.29 942.65 950.61 0 -18.01(-1.86%)
Aug 09, 2010 945.23 974.23 953.05 968.62 0 +9.75(+1.02%)
Aug 06, 2010 941.77 962.54 935.97 958.88 0 +4.75(+0.50%)
Aug 05, 2010 939.34 968.94 946.18 954.12 0 -8.15(-0.85%)
Aug 04, 2010 945.17 971.90 954.65 962.28 0 +2.75(+0.29%)
Aug 03, 2010 940.65 967.29 946.85 959.53 0 -2.76(-0.29%)
Aug 02, 2010 928.93 965.48 940.86 962.29 0 +27.96(+2.99%)
Jul 30, 2010 934.15 940.25 914.64 934.33 0 +0.71(+0.08%)
Jul 29, 2010 941.02 949.06 921.78 933.63 0 -2.65(-0.28%)
Jul 28, 2010 944.46 952.45 928.48 936.27 0 -13.65(-1.44%)
Jul 27, 2010 937.99 971.89 943.67 949.92 0 -21.16(-2.18%)
Jul 26, 2010 941.64 972.88 950.01 971.09 0 +16.71(+1.75%)
Jul 23, 2010 938.84 957.25 935.80 954.37 0 +11.98(+1.27%)
Jul 22, 2010 922.39 947.36 922.54 942.39 0 +29.04(+3.18%)
Jul 21, 2010 927.17 934.50 909.50 913.35 0 -12.66(-1.37%)
Jul 20, 2010 897.12 928.18 890.87 926.00 0 +22.27(+2.46%)
Jul 19, 2010 881.66 910.30 889.24 903.73 0 +8.52(+0.95%)
Jul 16, 2010 894.09 923.86 894.31 895.22 0 -29.71(-3.21%)
Jul 15, 2010 934.19 939.28 914.11 924.93 0 -10.76(-1.15%)
Jul 14, 2010 933.77 942.95 924.94 935.68 0 -3.63(-0.39%)
Jul 13, 2010 929.94 943.57 923.32 939.32 0 +18.46(+2.00%)
Jul 12, 2010 919.00 931.70 910.76 920.86 0 -4.13(-0.45%)
Jul 09, 2010 922.68 927.72 909.32 924.98 0 +8.91(+0.97%)
Jul 08, 2010 912.02 924.59 902.56 916.07 0 +9.05(+1.00%)
Jul 07, 2010 869.49 909.02 882.75 907.02 0 +21.03(+2.37%)
Jul 06, 2010 879.15 904.32 877.06 885.99 0 +4.35(+0.49%)
Jul 02, 2010 865.87 893.84 874.28 881.64 0 -4.50(-0.51%)
Jul 01, 2010 900.14 902.75 870.88 886.13 0 -19.82(-2.19%)
Jun 30, 2010 891.88 926.43 901.80 905.95 0 -5.16(-0.57%)
Jun 29, 2010 919.16 940.36 905.42 911.11 0 -39.86(-4.19%)
Jun 25, 2010 948.54 961.02 938.60 950.97 0 +1.27(+0.13%)
Jun 24, 2010 958.22 970.76 945.67 949.70 0 -14.68(-1.52%)
Jun 23, 2010 968.54 973.94 951.51 964.38 0 -5.54(-0.57%)
Jun 22, 2010 989.69 999.68 968.51 969.92 0 -21.38(-2.16%)
Jun 21, 2010 1004 1016 985.32 991.30 0 -4.09(-0.41%)
Jun 18, 2010 994.90 1004 987.87 995.39 0 -2.91(-0.29%)
Jun 17, 2010 986.47 1006 985.88 998.30 0 +0.00(+0.00%)
Jun 16, 2010 989.90 1007 984.29 998.29 0 +2.19(+0.22%)
Jun 15, 2010 968.42 999.10 976.15 996.10 0 +17.35(+1.77%)
Jun 14, 2010 970.02 996.27 972.91 978.75 0 +5.00(+0.51%)
Jun 11, 2010 964.76 977.18 955.64 973.75 0 -1.86(-0.19%)
Jun 10, 2010 969.68 982.65 961.94 975.61 0 +19.99(+2.09%)
Jun 09, 2010 946.05 975.70 939.82 955.62 0 +14.91(+1.59%)
Jun 08, 2010 940.11 949.07 925.61 940.70 0 +3.75(+0.40%)
Jun 07, 2010 949.52 970.67 933.75 936.96 0 -27.25(-2.83%)
Jun 04, 2010 951.42 997.87 957.82 964.21 0 -38.81(-3.87%)
Jun 03, 2010 974.67 1012 982.63 1003 0 +18.15(+1.84%)
Jun 02, 2010 952.48 987.24 957.59 984.87 0 +24.59(+2.56%)
Jun 01, 2010 980.71 992.06 956.53 960.28 0 -29.63(-2.99%)
May 28, 2010 975.53 1003 980.56 989.92 0 -6.73(-0.68%)
May 27, 2010 962.91 998.35 967.75 996.65 0 +35.80(+3.73%)
May 26, 2010 968.45 986.24 955.47 960.86 0 -2.55(-0.26%)
May 25, 2010 946.82 965.87 933.62 963.40 0 -1.37(-0.14%)
May 24, 2010 961.00 984.13 961.17 964.77 0 -17.26(-1.76%)
May 21, 2010 953.49 987.47 948.74 982.03 0 +15.76(+1.63%)
May 20, 2010 971.86 990.66 964.24 966.27 0 -43.62(-4.32%)
May 19, 2010 1008 1032 996.25 1010 0 -19.48(-1.89%)
May 18, 2010 1052 1063 1026 1029 0 -14.71(-1.41%)
May 17, 2010 1042 1058 1021 1044 0 +5.78(+0.56%)
May 14, 2010 1025 1052 1020 1038 0 -14.68(-1.39%)
May 13, 2010 1037 1072 1031 1053 0 +5.23(+0.50%)
May 12, 2010 1012 1051 1025 1048 0 +24.57(+2.40%)
May 11, 2010 1034 1041 1018 1023 0 -8.83(-0.86%)
May 10, 2010 1010 1034 1017 1032 0 +36.31(+3.65%)
May 07, 2010 1015 1029 980.75 995.70 0 -23.44(-2.30%)
May 06, 2010 1033 1061 972.62 1019 0 -22.47(-2.16%)
May 05, 2010 1047 1064 1038 1042 0 -13.94(-1.32%)
May 04, 2010 1072 1079 1044 1056 0 -29.86(-2.75%)
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.