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%)
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.