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, 2012 1014 1037 1012 1022 0 -12.05(-1.17%)
Apr 27, 2012 1009 1042 1016 1034 0 +13.07(+1.28%)
Apr 26, 2012 998.99 1028 1008 1021 0 -0.09(-0.01%)
Apr 25, 2012 1003 1030 1008 1021 0 +15.50(+1.54%)
Apr 24, 2012 990.50 1017 996.41 1006 0 +0.92(+0.09%)
Apr 23, 2012 998.63 1009 989.89 1005 0 -9.56(-0.94%)
Apr 20, 2012 1012 1024 1004 1014 0 +7.27(+0.72%)
Apr 19, 2012 999.27 1026 998.96 1007 0 -9.94(-0.98%)
Apr 18, 2012 1006 1026 1011 1017 0 -13.77(-1.34%)
Apr 17, 2012 998.04 1039 1011 1031 0 +24.07(+2.39%)
Apr 16, 2012 995.79 1022 998.45 1007 0 -0.74(-0.07%)
Apr 13, 2012 1007 1026 1004 1007 0 -20.35(-1.98%)
Apr 12, 2012 1008 1032 1006 1028 0 +16.90(+1.67%)
Apr 11, 2012 990.25 1018 998.83 1011 0 +17.89(+1.80%)
Apr 10, 2012 1009 1019 990.70 992.89 0 -19.56(-1.93%)
Apr 09, 2012 995.77 1019 1002 1012 0 -19.43(-1.88%)
Apr 05, 2012 1021 1045 1028 1032 0 -10.08(-0.97%)
Apr 04, 2012 1048 1056 1036 1042 0 -17.45(-1.65%)
Apr 03, 2012 1044 1069 1048 1059 0 -1.61(-0.15%)
Apr 02, 2012 1036 1069 1044 1061 0 +5.13(+0.49%)
Mar 30, 2012 1052 1072 1051 1056 0 -4.81(-0.45%)
Mar 29, 2012 1042 1068 1047 1061 0 -5.69(-0.53%)
Mar 28, 2012 1063 1083 1050 1066 0 -16.62(-1.53%)
Mar 27, 2012 1087 1096 1077 1083 0 -8.74(-0.80%)
Mar 26, 2012 1064 1099 1072 1092 0 +25.13(+2.36%)
Mar 23, 2012 1057 1069 1046 1067 0 +9.25(+0.87%)
Mar 22, 2012 1069 1073 1047 1057 0 -21.77(-2.02%)
Mar 21, 2012 1077 1095 1070 1079 0 +9.03(+0.84%)
Mar 20, 2012 1059 1081 1062 1070 0 -16.30(-1.50%)
Mar 19, 2012 1074 1093 1066 1086 0 +3.90(+0.36%)
Mar 16, 2012 1063 1091 1074 1083 0 +3.14(+0.29%)
Mar 15, 2012 1052 1083 1060 1079 0 +14.57(+1.37%)
Mar 14, 2012 1052 1077 1056 1065 0 -6.76(-0.63%)
Mar 13, 2012 1034 1072 1045 1072 0 +25.90(+2.48%)
Mar 12, 2012 1050 1059 1041 1046 0 -5.90(-0.56%)
Mar 09, 2012 1027 1061 1042 1052 0 +7.03(+0.67%)
Mar 08, 2012 1022 1051 1025 1045 0 +13.93(+1.35%)
Mar 07, 2012 1023 1037 1015 1031 0 +9.02(+0.88%)
Mar 06, 2012 1032 1050 1016 1022 0 -40.75(-3.84%)
Mar 05, 2012 1054 1069 1050 1062 0 +4.16(+0.39%)
Mar 02, 2012 1067 1077 1052 1058 0 -11.72(-1.10%)
Mar 01, 2012 1059 1078 1054 1070 0 +9.12(+0.86%)
Feb 29, 2012 1062 1087 1056 1061 0 -16.85(-1.56%)
Feb 28, 2012 1078 1090 1064 1078 0 -0.13(-0.01%)
Feb 27, 2012 1058 1091 1064 1078 0 -6.63(-0.61%)
Feb 24, 2012 1087 1103 1075 1084 0 -3.36(-0.31%)
Feb 23, 2012 1038 1095 1037 1088 0 +35.16(+3.34%)
Feb 22, 2012 1058 1066 1045 1053 0 -6.39(-0.60%)
Feb 21, 2012 1045 1074 1052 1059 0 +9.77(+0.93%)
Feb 17, 2012 1036 1058 1043 1049 0 +3.87(+0.37%)
Feb 16, 2012 1013 1050 1026 1045 0 +18.89(+1.84%)
Feb 15, 2012 1030 1048 1019 1026 0 -14.30(-1.37%)
Feb 14, 2012 1041 1047 1031 1041 0 -5.80(-0.55%)
Feb 13, 2012 1046 1053 1029 1047 0 +10.81(+1.04%)
Feb 10, 2012 1022 1043 1026 1036 0 -9.14(-0.87%)
Feb 09, 2012 1025 1050 1033 1045 0 +9.39(+0.91%)
Feb 08, 2012 1032 1043 1025 1035 0 +2.75(+0.27%)
Feb 07, 2012 1037 1041 1026 1033 0 -7.50(-0.72%)
Feb 06, 2012 1031 1052 1031 1040 0 -11.63(-1.11%)
Feb 03, 2012 1031 1059 1038 1052 0 +21.09(+2.05%)
Feb 02, 2012 1030 1050 1026 1031 0 -15.88(-1.52%)
Feb 01, 2012 1011 1050 1019 1047 0 +30.94(+3.05%)
Jan 31, 2012 1019 1026 1000 1016 0 +4.23(+0.42%)
Jan 30, 2012 1008 1015 997.24 1011 0 -7.70(-0.76%)
Jan 27, 2012 1012 1028 1009 1019 0 +2.15(+0.21%)
Jan 26, 2012 1024 1034 1009 1017 0 -9.78(-0.95%)
Jan 25, 2012 1007 1031 1002 1027 0 +16.76(+1.66%)
Jan 24, 2012 987.34 1014 995.49 1010 0 +1.52(+0.15%)
Jan 23, 2012 1011 1021 1001 1009 0 -2.34(-0.23%)
Jan 20, 2012 1011 1018 1002 1011 0 -3.22(-0.32%)
Jan 19, 2012 1004 1022 1001 1014 0 +12.08(+1.21%)
Jan 18, 2012 987.51 1007 984.17 1002 0 +12.06(+1.22%)
Jan 17, 2012 994.12 1004 983.75 989.95 0 +4.52(+0.46%)
Jan 13, 2012 974.38 994.18 971.06 985.43 0 -3.73(-0.38%)
Jan 12, 2012 949.79 992.46 958.36 989.16 0 +25.07(+2.60%)
Jan 11, 2012 942.89 973.03 952.12 964.09 0 +3.60(+0.37%)
Jan 10, 2012 934.67 963.62 946.55 960.50 0 +22.79(+2.43%)
Jan 09, 2012 926.88 948.44 930.16 937.71 0 -1.94(-0.21%)
Jan 06, 2012 928.98 949.66 932.22 939.65 0 +1.03(+0.11%)
Jan 05, 2012 920.30 943.94 922.91 938.61 0 -2.23(-0.24%)
Jan 04, 2012 918.41 944.57 923.46 940.84 0 +19.46(+2.11%)
Dec 30, 2011 919.50 928.76 915.54 921.38 0 +2.08(+0.23%)
Dec 29, 2011 910.66 923.52 907.80 919.30 0 +11.85(+1.31%)
Dec 28, 2011 928.36 930.83 903.69 907.45 0 -22.43(-2.41%)
Dec 27, 2011 927.96 937.74 921.83 929.87 0 -2.67(-0.29%)
Dec 23, 2011 918.86 937.47 921.67 932.54 0 +18.45(+2.02%)
Dec 21, 2011 904.88 917.06 893.65 914.09 0 +6.95(+0.77%)
Dec 20, 2011 885.66 913.26 884.00 907.14 0 +41.12(+4.75%)
Dec 19, 2011 894.58 900.22 863.08 866.02 0 -23.84(-2.68%)
Dec 16, 2011 889.36 906.31 880.65 889.85 0 +6.77(+0.77%)
Dec 15, 2011 890.10 895.57 875.88 883.08 0 +5.65(+0.64%)
Dec 14, 2011 886.69 891.72 869.65 877.43 0 -16.52(-1.85%)
Dec 13, 2011 921.48 927.67 888.10 893.95 0 -20.91(-2.29%)
Dec 12, 2011 920.52 924.85 904.31 914.86 0 -18.50(-1.98%)
Dec 09, 2011 908.43 941.45 916.65 933.36 0 +12.20(+1.32%)
Dec 08, 2011 928.76 946.62 918.04 921.16 0 -29.97(-3.15%)
Dec 07, 2011 920.66 958.95 928.47 951.13 0 +8.90(+0.94%)
Dec 06, 2011 932.48 953.90 933.30 942.23 0 -3.44(-0.36%)
Dec 05, 2011 949.95 958.53 935.03 945.66 0 +11.33(+1.21%)
Dec 02, 2011 928.57 953.36 930.75 934.33 0 +2.07(+0.22%)
Dec 01, 2011 917.41 945.82 924.91 932.27 0 -4.09(-0.44%)
Nov 30, 2011 909.18 940.83 914.46 936.35 0 +44.83(+5.03%)
Nov 29, 2011 875.68 902.16 880.34 891.53 0 +4.25(+0.48%)
Nov 28, 2011 872.18 897.53 874.40 887.27 0 +31.01(+3.62%)
Nov 25, 2011 838.48 869.63 849.22 856.26 0 -2.73(-0.32%)
Nov 23, 2011 859.56 877.91 855.23 858.99 0 -24.30(-2.75%)
Nov 22, 2011 886.27 894.42 875.91 883.29 0 -6.23(-0.70%)
Nov 21, 2011 881.96 900.84 874.71 889.53 0 -23.34(-2.56%)
Nov 18, 2011 920.35 928.07 908.22 912.87 0 -2.39(-0.26%)
Nov 17, 2011 913.25 937.67 907.93 915.25 0 -15.30(-1.64%)
Nov 16, 2011 910.38 953.41 915.56 930.55 0 -3.91(-0.42%)
Nov 15, 2011 886.43 941.34 897.62 934.47 0 +30.17(+3.34%)
Nov 14, 2011 897.67 919.85 896.57 904.30 0 -14.42(-1.57%)
Nov 11, 2011 888.31 927.01 897.57 918.72 0 +27.46(+3.08%)
Nov 10, 2011 897.39 905.94 878.62 891.26 0 +7.08(+0.80%)
Nov 09, 2011 911.26 917.28 879.27 884.18 0 -52.23(-5.58%)
Nov 08, 2011 929.96 942.86 910.22 936.41 0 +15.04(+1.63%)
Nov 07, 2011 919.91 928.34 902.28 921.37 0 -1.93(-0.21%)
Nov 04, 2011 907.97 932.90 907.01 923.30 0 -11.84(-1.27%)
Nov 03, 2011 898.59 940.55 903.12 935.14 0 +33.09(+3.67%)
Nov 02, 2011 878.13 913.12 882.60 902.05 0 +17.14(+1.94%)
Nov 01, 2011 876.63 902.18 868.05 884.91 0 -26.04(-2.86%)
Oct 31, 2011 911.65 933.34 905.71 910.95 0 -30.68(-3.26%)
Oct 28, 2011 934.91 959.96 931.69 941.63 0 -9.91(-1.04%)
Oct 27, 2011 926.27 966.60 915.95 951.54 0 +33.68(+3.67%)
Oct 26, 2011 903.75 928.33 892.04 917.85 0 +15.44(+1.71%)
Oct 25, 2011 916.90 921.83 893.54 902.41 0 -21.88(-2.37%)
Oct 24, 2011 886.93 926.96 897.32 924.29 0 +25.12(+2.79%)
Oct 21, 2011 874.03 904.53 880.03 899.17 0 +24.37(+2.79%)
Oct 20, 2011 858.57 880.10 851.66 874.80 0 +3.30(+0.38%)
Oct 19, 2011 875.40 894.12 866.36 871.50 0 -17.81(-2.00%)
Oct 18, 2011 854.71 899.57 856.62 889.31 0 +22.04(+2.54%)
Oct 17, 2011 878.96 894.65 862.86 867.27 0 -31.40(-3.49%)
Oct 14, 2011 883.17 903.37 881.48 898.68 0 +14.06(+1.59%)
Oct 13, 2011 865.32 890.81 865.42 884.62 0 -3.08(-0.35%)
Oct 12, 2011 858.22 897.36 867.73 887.70 0 +21.42(+2.47%)
Oct 11, 2011 834.38 872.71 845.21 866.27 0 +7.43(+0.86%)
Oct 10, 2011 828.17 860.74 838.01 858.85 0 +33.73(+4.09%)
Oct 07, 2011 831.92 851.37 811.51 825.12 0 -18.83(-2.23%)
Oct 06, 2011 820.93 845.80 827.85 843.95 0 +26.14(+3.20%)
Oct 05, 2011 795.04 822.57 784.64 817.80 0 +25.03(+3.16%)
Oct 04, 2011 747.20 794.64 735.95 792.77 0 +34.87(+4.60%)
Oct 03, 2011 779.05 796.32 755.16 757.90 0 -32.33(-4.09%)
Sep 30, 2011 813.35 819.97 786.44 790.23 0 -34.75(-4.21%)
Sep 29, 2011 827.57 837.88 803.18 824.98 0 +15.17(+1.87%)
Sep 28, 2011 834.66 844.43 807.05 809.80 0 -25.86(-3.09%)
Sep 27, 2011 838.84 859.34 826.49 835.66 0 +15.30(+1.86%)
Sep 26, 2011 799.84 824.71 791.49 820.36 0 +15.90(+1.98%)
Sep 23, 2011 783.56 813.33 779.30 804.46 0 +15.62(+1.98%)
Sep 22, 2011 803.96 820.47 775.69 788.84 0 -41.23(-4.97%)
Sep 21, 2011 855.43 865.58 829.14 830.06 0 -29.00(-3.38%)
Sep 20, 2011 861.87 887.34 857.48 859.07 0 -14.89(-1.70%)
Sep 19, 2011 873.68 882.89 858.68 873.96 0 -17.78(-1.99%)
Sep 16, 2011 901.70 905.68 882.15 891.74 0 -7.17(-0.80%)
Sep 15, 2011 898.65 904.98 881.99 898.91 0 +11.14(+1.25%)
Sep 14, 2011 881.65 900.28 858.31 887.77 0 +12.21(+1.39%)
Sep 13, 2011 865.64 882.00 858.27 875.57 0 +14.04(+1.63%)
Sep 12, 2011 853.12 871.22 840.97 861.53 0 -5.38(-0.62%)
Sep 09, 2011 871.96 891.42 858.59 866.91 0 -31.07(-3.46%)
Sep 08, 2011 902.04 916.88 891.32 897.98 0 -12.53(-1.38%)
Sep 07, 2011 876.45 917.73 888.27 910.51 0 +35.87(+4.10%)
Sep 06, 2011 826.64 882.92 837.67 874.64 0 +3.13(+0.36%)
Sep 05, 2011 880.07 893.09 861.41 871.51 0 +0.12(+0.01%)
Sep 02, 2011 865.74 892.91 861.29 871.39 0 -31.63(-3.50%)
Sep 01, 2011 914.40 937.93 898.46 903.02 0 -46.66(-4.91%)
Aug 31, 2011 940.32 967.97 938.68 949.68 0 +1.32(+0.14%)
Aug 30, 2011 931.73 956.05 923.45 948.36 0 +11.51(+1.23%)
Aug 29, 2011 904.85 939.37 912.99 936.85 0 +30.88(+3.41%)
Aug 26, 2011 858.92 912.99 861.76 905.98 0 +27.15(+3.09%)
Aug 25, 2011 902.98 909.11 873.65 878.82 0 -18.52(-2.06%)
Aug 24, 2011 856.62 901.91 868.16 897.35 0 +23.21(+2.65%)
Aug 23, 2011 828.83 875.36 833.26 874.14 0 +34.08(+4.06%)
Aug 22, 2011 835.01 853.34 830.39 840.07 0 +11.85(+1.43%)
Aug 19, 2011 819.48 865.74 822.75 828.22 0 -17.48(-2.07%)
Aug 18, 2011 875.57 877.79 836.94 845.70 0 -56.39(-6.25%)
Aug 17, 2011 909.50 922.21 890.78 902.09 0 +0.90(+0.10%)
Aug 16, 2011 910.03 920.98 892.29 901.20 0 -20.73(-2.25%)
Aug 15, 2011 906.75 926.09 903.11 921.93 0 +22.41(+2.49%)
Aug 12, 2011 903.34 912.72 886.50 899.52 0 +4.22(+0.47%)
Aug 11, 2011 866.89 909.72 857.57 895.30 0 +34.88(+4.05%)
Aug 10, 2011 870.42 900.92 846.35 860.42 0 -35.57(-3.97%)
Aug 09, 2011 908.40 900.10 837.31 895.99 0 +41.79(+4.89%)
Aug 08, 2011 911.01 923.70 845.60 854.20 0 -84.18(-8.97%)
Aug 05, 2011 970.36 979.41 917.40 938.39 0 -17.04(-1.78%)
Aug 04, 2011 997.68 1004 952.49 955.42 0 -55.98(-5.53%)
Aug 03, 2011 1009 1018 983.52 1011 0 +2.45(+0.24%)
Aug 02, 2011 1027 1049 1006 1009 0 -28.31(-2.73%)
Aug 01, 2011 1065 1070 1026 1037 0 -15.40(-1.46%)
Jul 29, 2011 1041 1065 1033 1053 0 -0.83(-0.08%)
Jul 28, 2011 1052 1079 1048 1053 0 -14.77(-1.38%)
Jul 27, 2011 1094 1097 1063 1068 0 -33.26(-3.02%)
Jul 26, 2011 1120 1125 1095 1102 0 -20.50(-1.83%)
Jul 25, 2011 1096 1134 1106 1122 0 -5.06(-0.45%)
Jul 22, 2011 1106 1131 1117 1127 0 -0.10(-0.01%)
Jul 21, 2011 1110 1134 1106 1127 0 +20.76(+1.88%)
Jul 20, 2011 1085 1112 1094 1106 0 +6.94(+0.63%)
Jul 19, 2011 1075 1103 1085 1099 0 +16.11(+1.49%)
Jul 18, 2011 1079 1098 1075 1083 0 -16.12(-1.47%)
Jul 15, 2011 1081 1103 1085 1099 0 +6.42(+0.59%)
Jul 14, 2011 1107 1116 1089 1093 0 -10.45(-0.95%)
Jul 13, 2011 1108 1121 1100 1104 0 +2.35(+0.21%)
Jul 12, 2011 1103 1118 1096 1101 0 -6.45(-0.58%)
Jul 11, 2011 1126 1129 1102 1108 0 -34.27(-3.00%)
Jul 08, 2011 1115 1145 1123 1142 0 -4.63(-0.40%)
Jul 07, 2011 1143 1156 1137 1147 0 +13.10(+1.16%)
Jul 06, 2011 1107 1138 1113 1133 0 +9.09(+0.81%)
Jul 05, 2011 1126 1133 1111 1124 0 -9.33(-0.82%)
Jul 01, 2011 1109 1139 1120 1134 0 +8.44(+0.75%)
Jun 30, 2011 1116 1133 1112 1125 0 +12.86(+1.16%)
Jun 29, 2011 1095 1120 1101 1112 0 +4.74(+0.43%)
Jun 28, 2011 1081 1113 1088 1108 0 +13.50(+1.23%)
Jun 27, 2011 1085 1101 1080 1094 0 +7.11(+0.65%)
Jun 24, 2011 1081 1105 1082 1087 0 -9.03(-0.82%)
Jun 23, 2011 1066 1100 1069 1096 0 -2.80(-0.25%)
Jun 22, 2011 1091 1112 1089 1099 0 +2.27(+0.21%)
Jun 21, 2011 1070 1102 1081 1097 0 +17.04(+1.58%)
Jun 20, 2011 1080 1085 1076 1080 0 +3.12(+0.29%)
Jun 17, 2011 1089 1097 1069 1076 0 -3.09(-0.29%)
Jun 16, 2011 1062 1091 1067 1080 0 +0.47(+0.04%)
Jun 15, 2011 1089 1096 1075 1079 0 -20.94(-1.90%)
Jun 14, 2011 1073 1105 1084 1100 0 +22.38(+2.08%)
Jun 13, 2011 1067 1090 1067 1078 0 -1.79(-0.17%)
Jun 10, 2011 1091 1098 1075 1079 0 -20.06(-1.82%)
Jun 09, 2011 1094 1107 1088 1099 0 +7.20(+0.66%)
Jun 08, 2011 1081 1104 1086 1092 0 -6.92(-0.63%)
Jun 07, 2011 1088 1111 1094 1099 0 +1.31(+0.12%)
Jun 06, 2011 1097 1119 1092 1098 0 -16.41(-1.47%)
Jun 03, 2011 1102 1138 1104 1114 0 +4.31(+0.39%)
May 24, 2011 1109 1132 1105 1110 0 -6.57(-0.59%)
May 23, 2011 1108 1128 1108 1117 0 -23.15(-2.03%)
May 20, 2011 1145 1152 1130 1140 0 -7.64(-0.67%)
May 19, 2011 1144 1156 1135 1147 0 +8.49(+0.75%)
May 18, 2011 1114 1143 1122 1139 0 +11.65(+1.03%)
May 17, 2011 1133 1139 1118 1127 0 -9.98(-0.88%)
May 16, 2011 1129 1153 1132 1137 0 -8.89(-0.78%)
May 13, 2011 1166 1171 1142 1146 0 -19.81(-1.70%)
May 12, 2011 1146 1175 1144 1166 0 +0.96(+0.08%)
May 11, 2011 1153 1182 1150 1165 0 -13.12(-1.11%)
May 10, 2011 1150 1183 1159 1178 0 +16.90(+1.46%)
May 09, 2011 1130 1167 1142 1161 0 +15.16(+1.32%)
May 06, 2011 1137 1170 1138 1146 0 +6.51(+0.57%)
May 05, 2011 1133 1152 1120 1139 0 +1.33(+0.12%)
May 04, 2011 1142 1161 1131 1138 0 -19.84(-1.71%)
May 03, 2011 1146 1167 1148 1158 0 -10.85(-0.93%)
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.