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, 2010 1100 1110 1070 1076 0 -22.92(-2.09%)
Apr 29, 2010 1082 1109 1069 1099 0 +10.30(+0.95%)
Apr 28, 2010 1090 1103 1078 1088 0 +3.26(+0.30%)
Apr 27, 2010 1092 1125 1076 1085 0 -21.86(-1.98%)
Apr 26, 2010 1112 1121 1099 1107 0 -7.44(-0.67%)
Apr 23, 2010 1108 1118 1099 1114 0 +5.86(+0.53%)
Apr 22, 2010 1087 1111 1077 1108 0 +12.97(+1.18%)
Apr 21, 2010 1089 1101 1080 1095 0 +7.37(+0.68%)
Apr 20, 2010 1073 1092 1066 1088 0 +17.12(+1.60%)
Apr 19, 2010 1068 1079 1058 1071 0 -0.47(-0.04%)
Apr 16, 2010 1077 1086 1058 1071 0 -12.54(-1.16%)
Apr 15, 2010 1082 1092 1075 1084 0 +2.68(+0.25%)
Apr 14, 2010 1076 1086 1069 1081 0 +7.62(+0.71%)
Apr 13, 2010 1064 1079 1058 1074 0 +7.44(+0.70%)
Apr 12, 2010 1070 1075 1057 1066 0 -3.79(-0.35%)
Apr 09, 2010 1043 1076 1038 1070 0 +28.06(+2.69%)
Apr 08, 2010 1036 1047 1032 1042 0 +0.38(+0.04%)
Apr 07, 2010 1056 1062 1032 1042 0 -17.20(-1.62%)
Apr 06, 2010 1058 1069 1049 1059 0 -4.76(-0.45%)
Apr 05, 2010 1060 1068 1053 1064 0 +5.07(+0.48%)
Apr 01, 2010 1058 1058 1058 0 +9.36(+0.89%)
Mar 31, 2010 1054 1064 1042 1049 0 -23.64(-2.20%)
Mar 30, 2010 1074 1085 1066 1073 0 +0.22(+0.02%)
Mar 29, 2010 1076 1086 1064 1073 0 -0.07(-0.01%)
Mar 26, 2010 1076 1084 1063 1073 0 -1.68(-0.16%)
Mar 25, 2010 1082 1092 1071 1074 0 -3.35(-0.31%)
Mar 24, 2010 1071 1087 1069 1078 0 +3.05(+0.28%)
Mar 23, 2010 1064 1085 1055 1075 0 +10.81(+1.02%)
Mar 22, 2010 1049 1070 1043 1064 0 +8.57(+0.81%)
Mar 19, 2010 1057 1065 1040 1055 0 +1.94(+0.18%)
Mar 18, 2010 1057 1065 1046 1053 0 -5.71(-0.54%)
Mar 17, 2010 1043 1070 1053 1059 0 +2.01(+0.19%)
Mar 16, 2010 1031 1059 1041 1057 0 +11.82(+1.13%)
Mar 15, 2010 1039 1046 1038 1045 0 -2.97(-0.28%)
Mar 12, 2010 1051 1056 1040 1048 0 -1.70(-0.16%)
Mar 11, 2010 1043 1052 1035 1050 0 +1.88(+0.18%)
Mar 10, 2010 1046 1056 1037 1048 0 +0.66(+0.06%)
Mar 09, 2010 1046 1059 1039 1047 0 -2.82(-0.27%)
Mar 08, 2010 1051 1060 1044 1050 0 +2.53(+0.24%)
Mar 05, 2010 1037 1052 1033 1048 0 +16.21(+1.57%)
Mar 04, 2010 1013 1040 1021 1031 0 +3.16(+0.31%)
Mar 03, 2010 1012 1040 1018 1028 0 +3.27(+0.32%)
Mar 02, 2010 1011 1034 1014 1025 0 +3.89(+0.38%)
Mar 01, 2010 1004 1030 1009 1021 0 +3.54(+0.35%)
Feb 26, 2010 1004 1029 1007 1017 0 +1.50(+0.15%)
Feb 25, 2010 985.71 1019 990.07 1016 0 -0.98(-0.10%)
Feb 24, 2010 991.66 1021 999.59 1017 0 +11.89(+1.18%)
Feb 23, 2010 996.59 1018 997.86 1005 0 -8.91(-0.88%)
Feb 22, 2010 1006 1027 1008 1014 0 -3.61(-0.35%)
Feb 19, 2010 996.48 1021 1004 1018 0 +2.64(+0.26%)
Feb 18, 2010 994.08 1022 1004 1015 0 +5.18(+0.51%)
Feb 17, 2010 988.66 1014 996.35 1010 0 +10.23(+1.02%)
Feb 16, 2010 971.87 1005 979.14 999.54 0 +19.16(+1.95%)
Feb 12, 2010 980.38 980.38 980.38 0 +4.33(+0.44%)
Feb 11, 2010 962.58 978.91 955.87 976.05 0 +11.58(+1.20%)
Feb 10, 2010 948.22 971.99 952.29 964.47 0 -1.92(-0.20%)
Feb 09, 2010 945.27 975.00 947.06 966.39 0 +13.57(+1.42%)
Feb 08, 2010 941.49 964.57 941.73 952.82 0 -2.99(-0.31%)
Feb 05, 2010 942.09 962.55 932.78 955.80 0 -0.97(-0.10%)
Feb 04, 2010 960.79 981.61 951.76 956.77 0 -28.35(-2.88%)
Feb 03, 2010 976.04 999.48 979.92 985.12 0 -1.90(-0.19%)
Feb 02, 2010 964.10 992.98 971.27 987.02 0 +6.58(+0.67%)
Feb 01, 2010 965.48 992.48 970.68 980.44 0 +1.91(+0.20%)
Jan 29, 2010 981.51 1005 971.60 978.53 0 +0.06(+0.01%)
Jan 28, 2010 995.49 1004 970.37 978.47 0 -27.13(-2.70%)
Jan 27, 2010 1005 1014 990.82 1006 0 +4.26(+0.43%)
Jan 26, 2010 1017 1025 997.79 1001 0 -13.97(-1.38%)
Jan 25, 2010 1006 1029 1008 1015 0 +0.93(+0.09%)
Jan 22, 2010 1011 1038 1009 1014 0 -12.56(-1.22%)
Jan 21, 2010 1034 1042 1018 1027 0 -6.23(-0.60%)
Jan 20, 2010 1041 1045 1023 1033 0 -17.89(-1.70%)
Jan 19, 2010 1030 1056 1033 1051 0 +6.42(+0.61%)
Jan 18, 2010 14.10 1045 1045 1045 0 +0.23(+0.02%)
Jan 15, 2010 1040 1061 1037 1044 0 -11.61(-1.10%)
Jan 14, 2010 1040 1062 1047 1056 0 +0.10(+0.01%)
Jan 13, 2010 1058 1065 1039 1056 0 +2.67(+0.25%)
Jan 12, 2010 1052 1059 1039 1053 0 -6.93(-0.65%)
Jan 11, 2010 1069 1077 1055 1060 0 -8.99(-0.84%)
Jan 08, 2010 1046 1078 1056 1069 0 +6.40(+0.60%)
Jan 07, 2010 1028 1067 1038 1063 0 +19.35(+1.85%)
Jan 06, 2010 1029 1051 1021 1043 0 +17.07(+1.66%)
Jan 05, 2010 1025 1033 1014 1026 0 +2.06(+0.20%)
Jan 04, 2010 1014 1027 1009 1024 0 +17.57(+1.75%)
Dec 31, 2009 1007 1007 1007 0 -8.55(-0.84%)
Dec 30, 2009 1019 1024 1008 1015 0 -6.88(-0.67%)
Dec 29, 2009 1016 1033 1017 1022 0 -5.97(-0.58%)
Dec 28, 2009 1025 1034 1017 1028 0 +3.84(+0.37%)
Dec 24, 2009 1008 1029 1017 1024 0 +2.03(+0.20%)
Dec 23, 2009 1009 1025 1004 1022 0 +14.03(+1.39%)
Dec 22, 2009 1005 1015 996.06 1008 0 +4.81(+0.48%)
Dec 21, 2009 991.91 1011 986.67 1003 0 +13.19(+1.33%)
Dec 18, 2009 994.86 1004 974.38 990.22 0 -0.02(-0.00%)
Dec 17, 2009 989.35 999.11 981.16 990.24 0 -9.71(-0.97%)
Dec 16, 2009 982.25 1008 987.70 999.95 0 +15.65(+1.59%)
Dec 15, 2009 967.94 992.48 963.72 984.30 0 +11.88(+1.22%)
Dec 14, 2009 959.93 975.15 956.98 972.41 0 +23.72(+2.50%)
Dec 11, 2009 949.54 955.72 940.13 948.69 0 +2.54(+0.27%)
Dec 10, 2009 944.22 952.42 936.32 946.15 0 +8.55(+0.91%)
Dec 09, 2009 931.02 942.22 916.35 937.60 0 +5.60(+0.60%)
Dec 08, 2009 938.80 942.26 921.51 932.00 0 -11.75(-1.25%)
Dec 07, 2009 944.49 952.53 933.78 943.75 0 -0.47(-0.05%)
Dec 04, 2009 952.51 959.89 924.77 944.22 0 +4.87(+0.52%)
Dec 03, 2009 936.45 960.71 936.76 939.35 0 -12.09(-1.27%)
Dec 02, 2009 932.14 965.77 941.24 951.45 0 +2.86(+0.30%)
Dec 01, 2009 932.31 960.44 940.12 948.59 0 +6.56(+0.70%)
Nov 30, 2009 948.28 957.71 930.20 942.03 0 -5.35(-0.57%)
Nov 27, 2009 944.72 961.26 934.52 947.39 0 -21.80(-2.25%)
Nov 25, 2009 948.15 977.89 958.22 969.18 0 +3.42(+0.35%)
Nov 24, 2009 956.79 978.67 956.57 965.76 0 -8.91(-0.91%)
Nov 23, 2009 959.21 987.25 962.09 974.67 0 +8.50(+0.88%)
Nov 20, 2009 969.85 977.81 953.69 966.17 0 -8.10(-0.83%)
Nov 19, 2009 977.36 997.50 962.90 974.26 0 -26.43(-2.64%)
Nov 18, 2009 1012 1017 987.94 1001 0 -8.84(-0.88%)
Nov 17, 2009 1020 1029 999.58 1010 0 -42.53(-4.04%)
Nov 16, 2009 1035 1064 1029 1052 0 +18.08(+1.75%)
Nov 13, 2009 1017 1043 1011 1034 0 +28.68(+2.85%)
Nov 12, 2009 1012 1029 995.91 1005 0 -8.97(-0.88%)
Nov 11, 2009 1012 1023 1003 1014 0 +10.41(+1.04%)
Nov 10, 2009 1013 1024 996.48 1004 0 -19.54(-1.91%)
Nov 09, 2009 1011 1029 1007 1023 0 +21.55(+2.15%)
Nov 06, 2009 1001 1017 989.31 1002 0 -7.65(-0.76%)
Nov 05, 2009 999.19 1016 992.26 1010 0 +20.87(+2.11%)
Nov 04, 2009 990.58 1013 983.44 988.63 0 +3.35(+0.34%)
Nov 03, 2009 957.58 992.73 964.93 985.28 0 +3.28(+0.33%)
Nov 02, 2009 967.33 999.83 959.06 982.00 0 +1.82(+0.19%)
Oct 30, 2009 991.45 1020 976.35 980.18 0 -30.29(-3.00%)
Oct 29, 2009 985.23 1029 988.04 1010 0 +16.21(+1.63%)
Oct 28, 2009 1017 1038 992.18 994.26 0 -42.32(-4.08%)
Oct 27, 2009 1025 1052 1025 1037 0 -3.59(-0.35%)
Oct 26, 2009 1035 1071 1033 1040 0 -12.42(-1.18%)
Oct 23, 2009 1052 1059 1044 1053 0 -11.67(-1.10%)
Oct 22, 2009 1048 1072 1037 1064 0 +15.65(+1.49%)
Oct 21, 2009 1047 1068 1042 1049 0 -2.94(-0.28%)
Oct 20, 2009 1047 1055 1043 1052 0 -8.63(-0.81%)
Oct 19, 2009 1057 1069 1046 1060 0 +3.84(+0.36%)
Oct 16, 2009 1048 1065 1037 1056 0 +0.38(+0.04%)
Oct 15, 2009 1020 1061 1030 1056 0 +13.63(+1.31%)
Oct 14, 2009 1027 1052 1026 1042 0 +8.70(+0.84%)
Oct 13, 2009 1019 1043 1020 1034 0 -3.40(-0.33%)
Oct 12, 2009 1046 1054 1031 1037 0 -6.24(-0.60%)
Oct 09, 2009 1036 1047 1028 1043 0 +5.81(+0.56%)
Oct 08, 2009 1036 1051 1023 1037 0 +9.05(+0.88%)
Oct 07, 2009 1031 1042 1017 1028 0 -8.06(-0.78%)
Oct 06, 2009 1036 1051 1023 1036 0 +8.78(+0.85%)
Oct 05, 2009 1013 1032 1003 1028 0 +16.71(+1.65%)
Oct 02, 2009 1014 1032 1003 1011 0 -14.49(-1.41%)
Oct 01, 2009 1049 1054 1023 1025 0 -26.12(-2.48%)
Sep 30, 2009 1061 1070 1033 1052 0 -8.73(-0.82%)
Sep 29, 2009 1050 1071 1040 1060 0 +9.17(+0.87%)
Sep 28, 2009 1013 1059 1026 1051 0 +25.57(+2.49%)
Sep 25, 2009 1023 1039 1011 1026 0 -2.45(-0.24%)
Sep 24, 2009 1033 1055 1019 1028 0 -18.31(-1.75%)
Sep 23, 2009 1039 1067 1042 1046 0 -7.48(-0.71%)
Sep 22, 2009 1046 1071 1046 1054 0 -2.14(-0.20%)
Sep 21, 2009 1052 1075 969.87 1056 0 -23.74(-2.20%)
Sep 18, 2009 1072 1096 1073 1080 0 -4.46(-0.41%)
Sep 17, 2009 1068 1101 1070 1084 0 +8.26(+0.77%)
Sep 16, 2009 1071 1096 1066 1076 0 +6.98(+0.65%)
Sep 15, 2009 1072 1080 1053 1069 0 -3.59(-0.33%)
Sep 14, 2009 1052 1086 1050 1073 0 -5.82(-0.54%)
Sep 11, 2009 1079 1095 1068 1078 0 -5.60(-0.52%)
Sep 10, 2009 1056 1089 1060 1084 0 +10.98(+1.02%)
Sep 09, 2009 1053 1085 1058 1073 0 +4.30(+0.40%)
Sep 08, 2009 1059 1085 1051 1069 0 +20.64(+1.97%)
Sep 04, 2009 1020 1056 1027 1048 0 +11.89(+1.15%)
Sep 03, 2009 1016 1045 1015 1036 0 +10.49(+1.02%)
Sep 02, 2009 1029 1044 1018 1026 0 -6.66(-0.65%)
Sep 01, 2009 1044 1067 1022 1032 0 -18.67(-1.78%)
Aug 31, 2009 1040 1060 1035 1051 0 -15.95(-1.49%)
Aug 28, 2009 1065 1089 1054 1067 0 -7.35(-0.68%)
Aug 27, 2009 1081 1087 1051 1074 0 -7.23(-0.67%)
Aug 26, 2009 1086 1099 1065 1081 0 -6.72(-0.62%)
Aug 25, 2009 1091 1110 1081 1088 0 +0.09(+0.01%)
Aug 24, 2009 1099 1111 1079 1088 0 -7.06(-0.64%)
Aug 21, 2009 1075 1106 1080 1095 0 +12.67(+1.17%)
Aug 20, 2009 1073 1091 1059 1083 0 +7.48(+0.70%)
Aug 19, 2009 1052 1084 1045 1075 0 +6.07(+0.57%)
Aug 18, 2009 1037 1075 1042 1069 0 +29.05(+2.79%)
Aug 17, 2009 1051 1061 1028 1040 0 -28.95(-2.71%)
Aug 14, 2009 1065 1084 1055 1069 0 -11.00(-1.02%)
Aug 13, 2009 1081 1096 1063 1080 0 -6.19(-0.57%)
Aug 12, 2009 1064 1102 1062 1086 0 +18.26(+1.71%)
Aug 11, 2009 1079 1086 1058 1068 0 -18.79(-1.73%)
Aug 10, 2009 1084 1100 1073 1087 0 -6.94(-0.63%)
Aug 07, 2009 1075 1102 1059 1094 0 +32.11(+3.03%)
Aug 06, 2009 1088 1098 1053 1061 0 -22.71(-2.09%)
Aug 05, 2009 1084 1095 1065 1084 0 +5.74(+0.53%)
Aug 04, 2009 1075 1091 1064 1078 0 -0.61(-0.06%)
Aug 03, 2009 1085 1096 1061 1079 0 +5.69(+0.53%)
Jul 31, 2009 1047 1088 1051 1073 0 +9.95(+0.94%)
Jul 30, 2009 1042 1077 1046 1063 0 +17.80(+1.70%)
Jul 29, 2009 1050 1058 1031 1046 0 -15.58(-1.47%)
Jul 28, 2009 1037 1072 1040 1061 0 -15.23(-1.41%)
Jul 27, 2009 1071 1082 1058 1076 0 +7.96(+0.75%)
Jul 24, 2009 1051 1074 1039 1068 0 +10.48(+0.99%)
Jul 23, 2009 1040 1068 1032 1058 0 +17.25(+1.66%)
Jul 22, 2009 1034 1051 1023 1041 0 -0.92(-0.09%)
Jul 21, 2009 1048 1058 1027 1042 0 +6.37(+0.62%)
Jun 26, 2009 1036 1051 1019 1035 0 -5.59(-0.54%)
Jun 25, 2009 1025 1045 1022 1041 0 +23.78(+2.34%)
Jun 24, 2009 1012 1039 1003 1017 0 +11.68(+1.16%)
Jun 23, 2009 997.01 1019 986.00 1005 0 -43.97(-4.19%)
Jun 22, 2009 1085 1088 1043 1049 0 -45.49(-4.16%)
Jun 19, 2009 1096 1105 1082 1095 0 +11.64(+1.07%)
Jun 18, 2009 1083 1095 1063 1083 0 +1.54(+0.14%)
Jun 17, 2009 1076 1093 1061 1082 0 +3.21(+0.30%)
Jun 16, 2009 1096 1113 1072 1078 0 -13.19(-1.21%)
Jun 15, 2009 1104 1109 1081 1092 0 -28.26(-2.52%)
Jun 12, 2009 1117 1127 1099 1120 0 -4.81(-0.43%)
Jun 11, 2009 1126 1142 1113 1125 0 +0.63(+0.06%)
Jun 10, 2009 1134 1139 1099 1124 0 +1.44(+0.13%)
Jun 09, 2009 1110 1135 1100 1123 0 +17.64(+1.60%)
Jun 08, 2009 1099 1118 1089 1105 0 -15.29(-1.36%)
Jun 05, 2009 1135 1142 1101 1120 0 -2.61(-0.23%)
Jun 04, 2009 1108 1131 1090 1123 0 +29.54(+2.70%)
Jun 03, 2009 1118 1124 1075 1093 0 -33.02(-2.93%)
Jun 02, 2009 1116 1142 1107 1126 0 +3.01(+0.27%)
Jun 01, 2009 1097 1141 1087 1123 0 +37.31(+3.44%)
May 29, 2009 1074 1092 1058 1086 0 +15.96(+1.49%)
May 28, 2009 1069 1086 1035 1070 0 +6.03(+0.57%)
May 27, 2009 1060 1088 1053 1064 0 +2.97(+0.28%)
May 26, 2009 1012 1067 1003 1061 0 +45.72(+4.50%)
May 25, 2009 1025 1033 1005 1015 0 +0.00(+0.00%)
May 22, 2009 1025 1033 1005 1015 0 -6.54(-0.64%)
May 21, 2009 1025 1036 1003 1022 0 -14.28(-1.38%)
May 20, 2009 1047 1068 1018 1036 0 -7.15(-0.69%)
May 19, 2009 1047 1063 1028 1043 0 -1.59(-0.15%)
May 18, 2009 1033 1052 1021 1045 0 +21.52(+2.10%)
May 15, 2009 1029 1053 1010 1023 0 -8.96(-0.87%)
May 14, 2009 1017 1049 1004 1032 0 +24.59(+2.44%)
May 13, 2009 1020 1033 990.80 1008 0 -17.46(-1.70%)
May 12, 2009 1043 1055 1007 1025 0 -10.43(-1.01%)
May 11, 2009 1054 1063 1021 1036 0 -36.82(-3.43%)
May 08, 2009 1057 1086 1039 1072 0 +31.68(+3.04%)
May 07, 2009 1057 1072 1022 1041 0 -4.26(-0.41%)
May 06, 2009 1048 1065 1019 1045 0 +6.35(+0.61%)
May 05, 2009 1034 1048 1013 1039 0 +5.15(+0.50%)
May 04, 2009 1006 1041 997.71 1034 0 +42.00(+4.24%)
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.