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, 2020 1597 1608 1547 1574 0 -46.67(-2.88%)
Apr 29, 2020 1611 1641 1591 1621 0 +34.07(+2.15%)
Apr 28, 2020 1591 1602 1566 1587 0 +24.71(+1.58%)
Apr 27, 2020 1543 1570 1531 1562 0 +29.84(+1.95%)
Apr 24, 2020 1528 1543 1508 1532 0 +6.53(+0.43%)
Apr 23, 2020 1522 1544 1512 1526 0 +13.99(+0.93%)
Apr 22, 2020 1518 1529 1499 1512 0 +15.99(+1.07%)
Apr 21, 2020 1501 1521 1487 1496 0 -30.93(-2.03%)
Apr 20, 2020 1522 1559 1512 1527 0 -12.92(-0.84%)
Apr 17, 2020 1523 1545 1512 1539 0 +45.25(+3.03%)
Apr 16, 2020 1507 1521 1472 1494 0 -20.65(-1.36%)
Apr 15, 2020 1531 1543 1506 1515 0 -50.32(-3.22%)
Apr 14, 2020 1575 1593 1545 1565 0 +9.86(+0.63%)
Apr 13, 2020 1563 1577 1524 1555 0 -13.15(-0.84%)
Apr 09, 2020 1556 1595 1542 1568 0 +36.87(+2.41%)
Apr 08, 2020 1514 1541 1489 1532 0 +34.58(+2.31%)
Apr 07, 2020 1531 1554 1486 1497 0 -0.05(-0.00%)
Apr 06, 2020 1475 1509 1450 1497 0 +60.56(+4.22%)
Apr 03, 2020 1445 1468 1414 1436 0 -14.04(-0.97%)
Apr 02, 2020 1411 1474 1404 1451 0 +32.71(+2.31%)
Apr 01, 2020 1439 1455 1405 1418 0 -59.51(-4.03%)
Mar 31, 2020 1454 1487 1435 1477 0 +16.46(+1.13%)
Mar 30, 2020 1451 1478 1417 1461 0 +10.93(+0.75%)
Mar 27, 2020 1464 1483 1430 1450 0 -42.32(-2.84%)
Mar 26, 2020 1434 1508 1428 1492 0 +65.81(+4.61%)
Mar 25, 2020 1415 1475 1384 1426 0 +18.90(+1.34%)
Mar 24, 2020 1380 1427 1371 1408 0 +68.66(+5.13%)
Mar 23, 2020 1347 1380 1305 1339 0 -11.38(-0.84%)
Mar 20, 2020 1371 1413 1329 1350 0 -11.43(-0.84%)
Mar 19, 2020 1320 1383 1281 1362 0 +35.37(+2.67%)
Mar 18, 2020 1362 1388 1286 1326 0 -88.68(-6.27%)
Mar 17, 2020 1399 1429 1352 1415 0 +29.24(+2.11%)
Mar 16, 2020 1429 1456 1344 1386 0 -140.88(-9.23%)
Mar 13, 2020 1479 1529 1437 1527 0 +89.76(+6.25%)
Mar 12, 2020 1502 1521 1416 1437 0 -135.03(-8.59%)
Mar 11, 2020 1602 1616 1552 1572 0 -59.74(-3.66%)
Mar 10, 2020 1620 1658 1560 1632 0 +44.48(+2.80%)
Mar 09, 2020 1639 1660 1570 1587 0 -135.98(-7.89%)
Mar 06, 2020 1721 1747 1692 1723 0 -37.92(-2.15%)
Mar 05, 2020 1789 1811 1751 1761 0 -58.09(-3.19%)
Mar 04, 2020 1797 1845 1782 1819 0 +43.74(+2.46%)
Mar 03, 2020 1774 1816 1744 1775 0 +3.64(+0.21%)
Mar 02, 2020 1741 1775 1719 1772 0 +36.91(+2.13%)
Feb 28, 2020 1737 1762 1698 1735 0 -34.74(-1.96%)
Feb 27, 2020 1788 1814 1751 1770 0 -46.69(-2.57%)
Feb 26, 2020 1836 1855 1810 1816 0 -15.99(-0.87%)
Feb 25, 2020 1876 1889 1829 1832 0 -44.69(-2.38%)
Feb 24, 2020 1868 1890 1860 1877 0 -37.10(-1.94%)
Feb 21, 2020 1899 1920 1886 1914 0 +8.70(+0.46%)
Feb 20, 2020 1899 1930 1881 1905 0 -2.83(-0.15%)
Feb 19, 2020 1877 1919 1872 1908 0 +39.09(+2.09%)
Feb 18, 2020 1874 1882 1863 1869 0 -11.97(-0.64%)
Feb 14, 2020 1884 1893 1873 1881 0 -1.59(-0.08%)
Feb 13, 2020 1866 1888 1862 1883 0 +10.21(+0.55%)
Feb 12, 2020 1868 1879 1859 1872 0 +11.55(+0.62%)
Feb 11, 2020 1861 1875 1854 1861 0 +8.77(+0.47%)
Feb 10, 2020 1839 1861 1837 1852 0 +9.11(+0.49%)
Feb 07, 2020 1843 1855 1834 1843 0 -3.37(-0.18%)
Feb 06, 2020 1833 1853 1828 1846 0 +15.53(+0.85%)
Feb 05, 2020 1827 1837 1818 1831 0 +13.06(+0.72%)
Feb 04, 2020 1819 1838 1809 1818 0 +13.03(+0.72%)
Feb 03, 2020 1789 1825 1787 1805 0 +7.77(+0.43%)
Jan 31, 2020 1818 1825 1792 1797 0 -27.38(-1.50%)
Jan 30, 2020 1822 1835 1797 1824 0 -5.85(-0.32%)
Jan 29, 2020 1829 1843 1820 1830 0 +2.62(+0.14%)
Jan 28, 2020 1822 1833 1814 1828 0 +12.59(+0.69%)
Jan 27, 2020 1804 1825 1798 1815 0 -13.72(-0.75%)
Jan 24, 2020 1842 1848 1818 1829 0 -12.14(-0.66%)
Jan 23, 2020 1839 1849 1828 1841 0 -1.97(-0.11%)
Jan 22, 2020 1844 1854 1833 1843 0 +1.15(+0.06%)
Jan 21, 2020 1844 1855 1833 1842 0 -9.60(-0.52%)
Jan 17, 2020 1857 1864 1844 1851 0 -2.96(-0.16%)
Jan 16, 2020 1850 1863 1842 1854 0 +14.49(+0.79%)
Jan 15, 2020 1841 1856 1830 1840 0 -1.98(-0.11%)
Jan 14, 2020 1835 1853 1827 1842 0 +20.99(+1.15%)
Jan 13, 2020 1808 1827 1798 1821 0 +13.66(+0.76%)
Jan 10, 2020 1809 1819 1799 1807 0 -2.44(-0.13%)
Jan 09, 2020 1792 1815 1782 1810 0 +23.60(+1.32%)
Jan 08, 2020 1778 1797 1772 1786 0 +7.83(+0.44%)
Jan 07, 2020 1777 1787 1765 1778 0 -1.75(-0.10%)
Jan 06, 2020 1768 1782 1760 1780 0 +3.05(+0.17%)
Jan 03, 2020 1762 1782 1757 1777 0 -0.78(-0.04%)
Jan 02, 2020 1782 1786 1763 1778 0 +0.34(+0.02%)
Dec 31, 2019 1778 1788 1773 1777 0 -2.63(-0.15%)
Dec 30, 2019 1776 1788 1771 1780 0 +2.81(+0.16%)
Dec 27, 2019 1786 1788 1773 1777 0 -7.59(-0.43%)
Dec 26, 2019 1780 1787 1775 1785 0 +5.26(+0.30%)
Dec 24, 2019 1786 1788 1773 1779 0 -4.95(-0.28%)
Dec 23, 2019 1784 1790 1773 1784 0 +1.88(+0.11%)
Dec 20, 2019 1774 1790 1768 1782 0 +12.96(+0.73%)
Dec 19, 2019 1772 1778 1762 1770 0 -3.75(-0.21%)
Dec 18, 2019 1783 1791 1767 1773 0 -13.73(-0.77%)
Dec 17, 2019 1781 1794 1776 1787 0 +5.28(+0.30%)
Dec 16, 2019 1774 1788 1769 1782 0 +15.39(+0.87%)
Dec 13, 2019 1776 1781 1759 1766 0 -7.39(-0.42%)
Dec 12, 2019 1765 1784 1755 1774 0 +6.66(+0.38%)
Dec 11, 2019 1758 1772 1750 1767 0 +13.84(+0.79%)
Dec 10, 2019 1754 1761 1744 1753 0 -0.46(-0.03%)
Dec 09, 2019 1748 1764 1736 1754 0 +2.27(+0.13%)
Dec 06, 2019 1759 1778 1742 1751 0 +2.81(+0.16%)
Dec 05, 2019 1762 1768 1739 1749 0 -5.68(-0.32%)
Dec 04, 2019 1773 1786 1747 1754 0 -12.12(-0.69%)
Dec 03, 2019 1754 1773 1742 1766 0 -9.77(-0.55%)
Dec 02, 2019 1814 1822 1772 1776 0 -35.24(-1.95%)
Nov 29, 2019 1820 1828 1804 1811 0 -13.18(-0.72%)
Nov 27, 2019 1815 1841 1805 1825 0 +16.24(+0.90%)
Nov 26, 2019 1794 1816 1777 1808 0 +15.99(+0.89%)
Nov 25, 2019 1815 1839 1779 1792 0 -5.13(-0.29%)
Nov 22, 2019 1800 1812 1783 1798 0 +7.16(+0.40%)
Nov 21, 2019 1812 1818 1783 1790 0 -19.84(-1.10%)
Nov 20, 2019 1797 1824 1789 1810 0 -3.19(-0.18%)
Nov 19, 2019 1810 1828 1798 1813 0 +6.40(+0.35%)
Nov 18, 2019 1812 1818 1793 1807 0 -12.42(-0.68%)
Nov 15, 2019 1826 1839 1811 1819 0 +2.33(+0.13%)
Nov 14, 2019 1794 1830 1785 1817 0 +13.18(+0.73%)
Nov 13, 2019 1819 1832 1792 1804 0 -25.19(-1.38%)
Nov 12, 2019 1817 1849 1809 1829 0 +9.89(+0.54%)
Nov 11, 2019 1794 1828 1783 1819 0 +13.25(+0.73%)
Nov 08, 2019 1803 1826 1790 1806 0 -0.78(-0.04%)
Nov 07, 2019 1812 1841 1782 1807 0 +10.79(+0.60%)
Nov 06, 2019 1804 1809 1780 1796 0 -8.38(-0.46%)
Nov 05, 2019 1802 1819 1791 1804 0 +10.56(+0.59%)
Nov 04, 2019 1789 1812 1774 1794 0 +14.13(+0.79%)
Nov 01, 2019 1748 1786 1744 1780 0 +42.12(+2.42%)
Oct 31, 2019 1764 1775 1726 1737 0 -36.06(-2.03%)
Oct 30, 2019 1761 1783 1745 1774 0 +29.64(+1.70%)
Oct 29, 2019 1730 1758 1726 1744 0 +6.33(+0.36%)
Oct 28, 2019 1730 1748 1722 1738 0 +14.79(+0.86%)
Oct 25, 2019 1715 1733 1707 1723 0 +3.45(+0.20%)
Oct 24, 2019 1726 1731 1710 1719 0 -2.85(-0.17%)
Oct 23, 2019 1728 1738 1712 1722 0 -7.48(-0.43%)
Oct 22, 2019 1734 1745 1718 1730 0 -4.07(-0.23%)
Oct 21, 2019 1739 1759 1728 1734 0 +10.24(+0.59%)
Oct 18, 2019 1714 1733 1707 1724 0 +2.32(+0.13%)
Oct 17, 2019 1705 1727 1701 1721 0 +22.97(+1.35%)
Oct 16, 2019 1690 1710 1680 1698 0 -3.19(-0.19%)
Oct 15, 2019 1684 1713 1676 1701 0 +22.02(+1.31%)
Oct 14, 2019 1683 1699 1665 1679 0 +12.71(+0.76%)
Oct 11, 2019 1657 1690 1650 1667 0 +30.19(+1.84%)
Oct 10, 2019 1628 1652 1620 1636 0 +10.30(+0.63%)
Oct 09, 2019 1626 1635 1611 1626 0 +16.30(+1.01%)
Oct 08, 2019 1612 1629 1594 1610 0 -16.53(-1.02%)
Oct 07, 2019 1630 1644 1622 1626 0 -10.32(-0.63%)
Oct 04, 2019 1609 1639 1605 1637 0 +29.92(+1.86%)
Oct 03, 2019 1604 1622 1583 1607 0 -6.32(-0.39%)
Oct 02, 2019 1623 1633 1597 1613 0 -21.39(-1.31%)
Oct 01, 2019 1679 1688 1631 1635 0 -38.32(-2.29%)
Sep 30, 2019 1655 1682 1653 1673 0 +17.59(+1.06%)
Sep 27, 2019 1674 1681 1647 1655 0 -15.70(-0.94%)
Sep 26, 2019 1673 1689 1654 1671 0 -4.19(-0.25%)
Sep 25, 2019 1646 1681 1641 1675 0 +21.21(+1.28%)
Sep 24, 2019 1677 1683 1646 1654 0 -19.26(-1.15%)
Sep 23, 2019 1669 1686 1657 1673 0 -6.73(-0.40%)
Sep 20, 2019 1689 1702 1668 1680 0 -6.91(-0.41%)
Sep 19, 2019 1703 1715 1680 1687 0 -13.20(-0.78%)
Sep 18, 2019 1703 1715 1686 1700 0 -8.38(-0.49%)
Sep 17, 2019 1689 1717 1683 1708 0 +10.25(+0.60%)
Sep 16, 2019 1676 1712 1669 1698 0 +15.38(+0.91%)
Sep 13, 2019 1683 1700 1672 1683 0 +7.52(+0.45%)
Sep 12, 2019 1674 1691 1659 1675 0 +1.54(+0.09%)
Sep 11, 2019 1663 1682 1650 1674 0 +12.91(+0.78%)
Sep 10, 2019 1676 1685 1642 1661 0 -17.40(-1.04%)
Sep 09, 2019 1680 1700 1660 1678 0 +5.62(+0.34%)
Sep 06, 2019 1668 1685 1661 1673 0 +6.82(+0.41%)
Sep 05, 2019 1656 1683 1649 1666 0 +23.36(+1.42%)
Sep 04, 2019 1631 1652 1623 1642 0 +26.45(+1.64%)
Sep 03, 2019 1608 1624 1593 1616 0 -6.68(-0.41%)
Aug 30, 2019 1621 1632 1607 1623 0 +12.73(+0.79%)
Aug 29, 2019 1591 1619 1582 1610 0 +35.14(+2.23%)
Aug 28, 2019 1559 1584 1541 1575 0 +14.71(+0.94%)
Aug 27, 2019 1583 1590 1551 1560 0 -14.94(-0.95%)
Aug 26, 2019 1567 1581 1551 1575 0 +22.47(+1.45%)
Aug 23, 2019 1578 1595 1543 1553 0 -33.97(-2.14%)
Aug 22, 2019 1594 1607 1578 1586 0 -1.04(-0.07%)
Aug 21, 2019 1578 1598 1567 1588 0 +23.98(+1.53%)
Aug 20, 2019 1567 1573 1547 1564 0 -9.48(-0.60%)
Aug 19, 2019 1583 1590 1569 1573 0 +15.10(+0.97%)
Aug 16, 2019 1533 1564 1529 1558 0 +34.53(+2.27%)
Aug 15, 2019 1520 1536 1506 1523 0 +6.60(+0.44%)
Aug 14, 2019 1536 1546 1507 1517 0 -50.32(-3.21%)
Aug 13, 2019 1544 1583 1536 1567 0 +18.70(+1.21%)
Aug 12, 2019 1567 1578 1535 1548 0 -28.56(-1.81%)
Aug 09, 2019 1585 1594 1552 1577 0 -10.48(-0.66%)
Aug 08, 2019 1563 1599 1556 1587 0 +32.83(+2.11%)
Aug 07, 2019 1536 1561 1506 1555 0 +2.32(+0.15%)
Aug 06, 2019 1535 1571 1516 1552 0 +30.46(+2.00%)
Aug 05, 2019 1529 1559 1486 1522 0 -16.32(-1.06%)
Aug 02, 2019 1543 1557 1519 1538 0 -15.77(-1.01%)
Aug 01, 2019 1584 1606 1540 1554 0 -45.43(-2.84%)
Jul 31, 2019 1621 1638 1585 1599 0 -20.48(-1.26%)
Jul 30, 2019 1607 1624 1595 1620 0 +2.69(+0.17%)
Jul 29, 2019 1631 1638 1606 1617 0 -12.08(-0.74%)
Jul 26, 2019 1626 1637 1611 1629 0 -4.18(-0.26%)
Jul 25, 2019 1653 1659 1631 1633 0 -19.85(-1.20%)
Jul 24, 2019 1629 1655 1622 1653 0 +18.54(+1.13%)
Jul 23, 2019 1630 1639 1617 1635 0 +11.32(+0.70%)
Jul 22, 2019 1627 1639 1617 1623 0 -1.40(-0.09%)
Jul 19, 2019 1629 1644 1620 1625 0 +3.28(+0.20%)
Jul 18, 2019 1626 1633 1609 1622 0 -6.74(-0.41%)
Jul 17, 2019 1641 1647 1622 1628 0 -12.95(-0.79%)
Jul 16, 2019 1635 1650 1627 1641 0 +8.48(+0.52%)
Jul 15, 2019 1639 1645 1625 1633 0 -4.70(-0.29%)
Jul 12, 2019 1622 1645 1619 1637 0 +20.36(+1.26%)
Jul 11, 2019 1621 1626 1602 1617 0 -2.38(-0.15%)
Jul 10, 2019 1624 1633 1611 1619 0 +2.77(+0.17%)
Jul 09, 2019 1603 1621 1597 1617 0 +3.41(+0.21%)
Jul 08, 2019 1622 1632 1609 1613 0 -15.65(-0.96%)
Jul 05, 2019 1619 1631 1603 1629 0 +0.89(+0.05%)
Jul 03, 2019 1621 1633 1609 1628 0 +10.12(+0.63%)
Jul 02, 2019 1623 1630 1604 1618 0 -4.94(-0.30%)
Jul 01, 2019 1628 1635 1608 1623 0 +6.52(+0.40%)
Jun 28, 2019 1602 1621 1592 1616 0 +18.18(+1.14%)
Jun 27, 2019 1581 1601 1576 1598 0 +20.56(+1.30%)
Jun 26, 2019 1577 1589 1565 1578 0 +8.02(+0.51%)
Jun 25, 2019 1573 1583 1557 1570 0 -0.43(-0.03%)
Jun 24, 2019 1574 1589 1562 1570 0 -1.68(-0.11%)
Jun 21, 2019 1569 1580 1558 1572 0 -2.20(-0.14%)
Jun 20, 2019 1570 1593 1559 1574 0 +20.06(+1.29%)
Jun 19, 2019 1544 1559 1531 1554 0 +11.53(+0.75%)
Jun 18, 2019 1518 1552 1515 1542 0 +31.89(+2.11%)
Jun 17, 2019 1500 1524 1491 1510 0 +18.83(+1.26%)
Jun 14, 2019 1495 1505 1484 1492 0 -6.89(-0.46%)
Jun 13, 2019 1501 1509 1490 1498 0 +6.53(+0.44%)
Jun 12, 2019 1489 1500 1477 1492 0 +1.96(+0.13%)
Jun 11, 2019 1516 1521 1484 1490 0 -16.84(-1.12%)
Jun 10, 2019 1511 1528 1499 1507 0 +1.75(+0.12%)
Jun 07, 2019 1505 1521 1498 1505 0 +6.09(+0.41%)
Jun 06, 2019 1507 1515 1488 1499 0 -9.42(-0.62%)
Jun 05, 2019 1493 1517 1482 1508 0 +18.88(+1.27%)
Jun 04, 2019 1461 1495 1459 1490 0 +39.46(+2.72%)
Jun 03, 2019 1428 1458 1425 1450 0 +23.83(+1.67%)
May 31, 2019 1408 1430 1397 1426 0 +2.53(+0.18%)
May 30, 2019 1414 1438 1409 1424 0 +10.95(+0.78%)
May 29, 2019 1410 1424 1397 1413 0 -7.36(-0.52%)
May 28, 2019 1437 1444 1415 1420 0 -11.47(-0.80%)
May 24, 2019 1432 1443 1419 1432 0 +8.99(+0.63%)
May 23, 2019 1441 1444 1413 1423 0 -33.75(-2.32%)
May 22, 2019 1464 1470 1452 1456 0 -16.09(-1.09%)
May 21, 2019 1463 1479 1459 1472 0 +16.73(+1.15%)
May 20, 2019 1450 1465 1444 1456 0 -2.21(-0.15%)
May 17, 2019 1463 1480 1456 1458 0 -18.50(-1.25%)
May 16, 2019 1472 1492 1469 1476 0 +8.33(+0.57%)
May 15, 2019 1446 1475 1443 1468 0 +8.35(+0.57%)
May 14, 2019 1450 1472 1445 1460 0 +13.01(+0.90%)
May 13, 2019 1459 1471 1435 1447 0 -39.82(-2.68%)
May 10, 2019 1477 1493 1453 1487 0 +4.70(+0.32%)
May 09, 2019 1480 1494 1465 1482 0 -6.86(-0.46%)
May 08, 2019 1481 1510 1469 1489 0 +10.88(+0.74%)
May 07, 2019 1472 1502 1449 1478 0 -6.28(-0.42%)
May 06, 2019 1464 1490 1456 1484 0 -4.19(-0.28%)
May 03, 2019 1486 1505 1473 1488 0 +14.19(+0.96%)
May 02, 2019 1466 1494 1446 1474 0 +0.26(+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.