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, 2013 1129 1157 1132 1148 0 -4.18(-0.36%)
Apr 29, 2013 1126 1160 1140 1152 0 +12.57(+1.10%)
Apr 26, 2013 1145 1151 1135 1140 0 -6.94(-0.61%)
Apr 25, 2013 1125 1159 1134 1147 0 +4.60(+0.40%)
Apr 24, 2013 1114 1148 1126 1142 0 +12.44(+1.10%)
Apr 23, 2013 1112 1134 1113 1130 0 +6.37(+0.57%)
Apr 22, 2013 1097 1129 1095 1123 0 +10.21(+0.92%)
Apr 19, 2013 1097 1122 1103 1113 0 +3.56(+0.32%)
Apr 18, 2013 1101 1124 1102 1110 0 -5.39(-0.48%)
Apr 17, 2013 1109 1131 1101 1115 0 -21.30(-1.87%)
Apr 16, 2013 1105 1144 1116 1136 0 +23.90(+2.15%)
Apr 15, 2013 1128 1153 1107 1112 0 -43.47(-3.76%)
Apr 12, 2013 1153 1173 1148 1156 0 -19.02(-1.62%)
Apr 11, 2013 1147 1179 1156 1175 0 +8.93(+0.77%)
Apr 10, 2013 1137 1169 1147 1166 0 +16.21(+1.41%)
Apr 09, 2013 1138 1164 1142 1150 0 -7.79(-0.67%)
Apr 08, 2013 1131 1162 1139 1158 0 +10.50(+0.92%)
Apr 05, 2013 1117 1151 1120 1147 0 -0.83(-0.07%)
Apr 04, 2013 1131 1154 1139 1148 0 +1.74(+0.15%)
Apr 03, 2013 1160 1181 1139 1146 0 -31.47(-2.67%)
Apr 02, 2013 1184 1206 1172 1178 0 -17.39(-1.46%)
Apr 01, 2013 1193 1216 1186 1195 0 -15.89(-1.31%)
Mar 28, 2013 1211 1211 1211 0 +8.91(+0.74%)
Mar 27, 2013 1177 1208 1181 1202 0 +10.24(+0.86%)
Mar 26, 2013 1175 1199 1179 1192 0 +7.38(+0.62%)
Mar 25, 2013 1174 1198 1176 1184 0 -0.74(-0.06%)
Mar 22, 2013 1164 1188 1173 1185 0 +9.00(+0.77%)
Mar 21, 2013 1159 1187 1169 1176 0 -7.74(-0.65%)
Mar 20, 2013 1160 1190 1170 1184 0 +13.40(+1.14%)
Mar 19, 2013 1159 1183 1162 1170 0 -3.45(-0.29%)
Mar 18, 2013 1141 1180 1153 1174 0 +1.93(+0.16%)
Mar 15, 2013 1148 1177 1160 1172 0 +5.51(+0.47%)
Mar 14, 2013 1137 1171 1151 1166 0 +14.11(+1.22%)
Mar 13, 2013 1129 1156 1140 1152 0 +6.80(+0.59%)
Mar 12, 2013 1127 1154 1135 1146 0 +0.37(+0.03%)
Mar 11, 2013 1126 1156 1136 1145 0 +2.20(+0.19%)
Mar 08, 2013 1112 1146 1123 1143 0 +21.10(+1.88%)
Mar 07, 2013 1096 1125 1108 1122 0 +10.52(+0.95%)
Mar 06, 2013 1092 1118 1103 1111 0 +5.48(+0.50%)
Mar 05, 2013 1073 1111 1085 1106 0 +23.46(+2.17%)
Mar 04, 2013 1063 1090 1069 1082 0 -2.42(-0.22%)
Mar 01, 2013 1066 1095 1065 1085 0 -7.91(-0.72%)
Feb 28, 2013 1094 1104 1087 1093 0 +2.37(+0.22%)
Feb 27, 2013 1072 1095 1070 1090 0 +17.05(+1.59%)
Feb 26, 2013 1072 1082 1057 1073 0 -21.19(-1.94%)
Feb 22, 2013 1090 1098 1079 1094 0 +9.71(+0.90%)
Feb 21, 2013 1093 1108 1074 1085 0 -16.02(-1.46%)
Feb 20, 2013 1105 1127 1098 1101 0 -8.14(-0.73%)
Feb 18, 2013 1102 1116 1097 1109 0 +0.30(+0.03%)
Feb 15, 2013 1102 1115 1097 1109 0 +2.76(+0.25%)
Feb 14, 2013 1093 1111 1091 1106 0 +8.12(+0.74%)
Feb 13, 2013 1090 1105 1088 1098 0 +9.65(+0.89%)
Feb 12, 2013 1066 1091 1077 1088 0 +7.64(+0.71%)
Feb 11, 2013 1068 1092 1075 1080 0 -6.06(-0.56%)
Feb 08, 2013 1084 1099 1079 1087 0 +3.94(+0.36%)
Feb 07, 2013 1070 1092 1072 1083 0 -3.66(-0.34%)
Feb 06, 2013 1059 1089 1071 1086 0 +21.11(+1.98%)
Feb 04, 2013 1055 1079 1063 1065 0 -13.79(-1.28%)
Feb 01, 2013 1080 1088 1073 1079 0 +6.34(+0.59%)
Jan 31, 2013 1057 1080 1062 1073 0 -1.52(-0.14%)
Jan 30, 2013 1085 1091 1070 1074 0 -12.17(-1.12%)
Jan 29, 2013 1081 1092 1076 1086 0 +4.61(+0.43%)
Jan 28, 2013 1078 1086 1074 1082 0 +5.55(+0.52%)
Jan 25, 2013 1050 1085 1059 1076 0 +14.48(+1.36%)
Jan 24, 2013 1035 1067 1047 1062 0 +12.79(+1.22%)
Jan 23, 2013 1040 1060 1046 1049 0 -9.01(-0.85%)
Jan 22, 2013 1032 1061 1039 1058 0 +7.30(+0.69%)
Jan 18, 2013 1033 1055 1038 1051 0 +2.27(+0.22%)
Jan 17, 2013 1036 1053 1033 1048 0 +16.47(+1.60%)
Jan 16, 2013 1020 1039 1028 1032 0 -8.08(-0.78%)
Jan 15, 2013 1022 1043 1019 1040 0 +12.59(+1.23%)
Jan 14, 2013 1015 1037 1019 1027 0 -6.36(-0.62%)
Jan 12, 2013 1015 1043 1022 1034 0 +0.00(+0.00%)
Jan 11, 2013 1015 1043 1022 1034 0 -15.34(-1.46%)
Jan 10, 2013 1029 1055 1039 1049 0 +8.29(+0.80%)
Jan 09, 2013 1020 1043 1031 1041 0 +7.33(+0.71%)
Jan 08, 2013 1015 1038 1024 1033 0 -0.27(-0.03%)
Jan 07, 2013 1030 1040 1023 1034 0 +0.35(+0.03%)
Jan 04, 2013 1024 1036 1018 1033 0 +13.83(+1.36%)
Jan 03, 2013 1019 1027 1013 1019 0 -1.52(-0.15%)
Jan 02, 2013 999.04 1023 999.77 1021 0 +27.02(+2.72%)
Dec 31, 2012 959.96 995.85 970.08 993.96 0 +15.63(+1.60%)
Dec 28, 2012 980.05 988.12 975.11 978.33 0 -9.78(-0.99%)
Dec 27, 2012 989.27 993.46 972.66 988.12 0 -1.36(-0.14%)
Dec 26, 2012 978.26 1001 987.03 989.47 0 -5.18(-0.52%)
Dec 24, 2012 977.80 1001 987.13 994.65 0 -2.90(-0.29%)
Dec 21, 2012 991.74 1013 988.72 997.55 0 -22.84(-2.24%)
Dec 20, 2012 1008 1022 1004 1020 0 +13.09(+1.30%)
Dec 19, 2012 993.41 1020 1001 1007 0 -2.83(-0.28%)
Dec 18, 2012 995.67 1012 991.21 1010 0 +16.10(+1.62%)
Dec 17, 2012 972.64 999.12 983.54 994.03 0 +8.45(+0.86%)
Dec 14, 2012 965.96 994.78 976.87 985.58 0 +0.38(+0.04%)
Dec 13, 2012 973.57 996.93 978.11 985.21 0 -4.81(-0.49%)
Dec 12, 2012 978.09 1000 985.56 990.02 0 -0.33(-0.03%)
Dec 11, 2012 972.26 996.66 981.88 990.35 0 +6.76(+0.69%)
Dec 10, 2012 955.59 987.57 967.24 983.58 0 +9.26(+0.95%)
Dec 07, 2012 965.65 980.01 960.07 974.32 0 +10.42(+1.08%)
Dec 06, 2012 950.03 971.86 952.09 963.90 0 -2.96(-0.31%)
Dec 05, 2012 944.25 973.91 951.96 966.87 0 +7.09(+0.74%)
Dec 04, 2012 935.67 965.46 947.24 959.78 0 +4.63(+0.49%)
Nov 30, 2012 937.36 959.82 944.52 955.15 0 +3.93(+0.41%)
Nov 29, 2012 933.01 958.09 940.97 951.22 0 +7.45(+0.79%)
Nov 28, 2012 919.26 948.29 923.69 943.77 0 +2.30(+0.24%)
Nov 27, 2012 929.14 953.65 936.49 941.47 0 -4.23(-0.45%)
Nov 26, 2012 923.25 950.02 932.92 945.70 0 +3.23(+0.34%)
Nov 24, 2012 918.17 943.71 929.96 942.47 0 +0.00(+0.00%)
Nov 23, 2012 918.17 943.71 929.96 942.47 0 +11.66(+1.25%)
Nov 21, 2012 918.33 934.72 914.60 930.81 0 +15.84(+1.73%)
Nov 20, 2012 896.25 922.22 904.52 914.97 0 -2.59(-0.28%)
Nov 19, 2012 905.94 921.15 899.43 917.56 0 +20.21(+2.25%)
Nov 16, 2012 880.44 902.52 885.75 897.35 0 +1.59(+0.18%)
Nov 15, 2012 890.64 904.00 884.64 895.75 0 +4.20(+0.47%)
Nov 14, 2012 887.01 910.59 886.38 891.55 0 -8.58(-0.95%)
Nov 13, 2012 894.30 921.44 892.19 900.13 0 -19.44(-2.11%)
Nov 12, 2012 918.97 927.95 910.96 919.58 0 +4.06(+0.44%)
Nov 09, 2012 912.32 927.12 909.18 915.51 0 +0.98(+0.11%)
Nov 08, 2012 914.47 934.79 909.16 914.53 0 -16.09(-1.73%)
Nov 07, 2012 927.98 947.82 921.74 930.62 0 -19.91(-2.09%)
Nov 06, 2012 921.25 955.72 931.66 950.53 0 +15.22(+1.63%)
Nov 05, 2012 921.07 940.96 916.54 935.32 0 +11.38(+1.23%)
Nov 02, 2012 919.85 938.67 918.64 923.93 0 -10.38(-1.11%)
Nov 01, 2012 912.80 938.69 909.25 934.31 0 +22.89(+2.51%)
Oct 31, 2012 889.76 926.80 900.84 911.42 0 +8.31(+0.92%)
Oct 26, 2012 903.10 903.10 903.10 0 -7.45(-0.82%)
Oct 25, 2012 901.56 924.40 901.53 910.56 0 -4.26(-0.47%)
Oct 24, 2012 909.84 928.95 910.22 914.82 0 -5.46(-0.59%)
Oct 23, 2012 904.44 927.66 909.71 920.28 0 -16.60(-1.77%)
Oct 19, 2012 953.01 954.75 932.24 936.88 0 -20.54(-2.15%)
Oct 18, 2012 953.99 965.38 950.50 957.42 0 +1.91(+0.20%)
Oct 17, 2012 951.61 960.21 945.51 955.51 0 +5.11(+0.54%)
Oct 16, 2012 927.27 953.42 935.23 950.40 0 +10.09(+1.07%)
Oct 15, 2012 917.67 942.63 924.32 940.31 0 +8.35(+0.90%)
Oct 12, 2012 921.04 942.07 927.09 931.96 0 -2.71(-0.29%)
Oct 11, 2012 921.44 942.91 929.74 934.67 0 +2.69(+0.29%)
Oct 10, 2012 920.56 941.72 926.80 931.97 0 -5.94(-0.63%)
Oct 09, 2012 936.50 957.07 934.97 937.91 0 -15.62(-1.64%)
Oct 08, 2012 957.51 962.56 950.39 953.53 0 -8.81(-0.92%)
Oct 06, 2012 965.32 978.38 958.76 962.34 0 +0.00(+0.00%)
Oct 05, 2012 949.63 978.38 958.76 962.34 0 +2.22(+0.23%)
Oct 04, 2012 943.84 968.10 952.90 960.12 0 +2.71(+0.28%)
Oct 03, 2012 946.62 968.63 950.88 957.41 0 -2.37(-0.25%)
Oct 02, 2012 961.38 969.91 951.16 959.78 0 +3.62(+0.38%)
Oct 01, 2012 953.81 969.09 947.45 956.16 0 +5.60(+0.59%)
Sep 28, 2012 936.54 959.15 941.34 950.57 0 -7.36(-0.77%)
Sep 27, 2012 953.66 965.48 945.73 957.93 0 +6.66(+0.70%)
Sep 26, 2012 940.37 961.30 936.92 951.27 0 -4.45(-0.47%)
Sep 25, 2012 966.79 986.42 954.10 955.72 0 -23.98(-2.45%)
Sep 24, 2012 962.02 987.85 971.39 979.70 0 -6.34(-0.64%)
Sep 21, 2012 982.68 1001 981.61 986.04 0 -3.42(-0.35%)
Sep 20, 2012 972.49 992.85 973.75 989.46 0 -3.68(-0.37%)
Sep 19, 2012 977.12 1001 983.68 993.14 0 +0.95(+0.10%)
Sep 18, 2012 990.81 1000 983.73 992.19 0 -2.13(-0.21%)
Sep 17, 2012 1001 1005 986.17 994.32 0 -13.81(-1.37%)
Sep 14, 2012 976.22 1015 988.50 1008 0 +19.99(+2.02%)
Sep 13, 2012 958.11 995.19 964.38 988.14 0 +14.12(+1.45%)
Sep 12, 2012 968.88 980.42 964.87 974.01 0 +4.05(+0.42%)
Sep 11, 2012 945.43 975.94 957.25 969.97 0 +9.82(+1.02%)
Sep 10, 2012 950.10 967.21 947.62 960.14 0 +5.81(+0.61%)
Sep 07, 2012 945.99 964.03 941.56 954.33 0 +7.35(+0.78%)
Sep 06, 2012 915.51 953.16 927.44 946.98 0 +23.74(+2.57%)
Sep 05, 2012 908.08 931.60 913.53 923.24 0 +0.27(+0.03%)
Sep 04, 2012 904.74 929.75 906.59 922.97 0 +3.50(+0.38%)
Aug 31, 2012 907.88 934.23 911.57 919.47 0 +12.15(+1.34%)
Aug 30, 2012 894.22 915.29 899.66 907.32 0 -6.97(-0.76%)
Aug 29, 2012 904.23 924.96 906.48 914.29 0 -4.23(-0.46%)
Aug 27, 2012 909.39 930.27 912.53 918.52 0 -2.29(-0.25%)
Aug 24, 2012 901.79 926.53 909.64 920.81 0 +1.35(+0.15%)
Aug 23, 2012 905.80 930.52 913.29 919.46 0 -5.15(-0.56%)
Aug 22, 2012 916.98 937.30 916.21 924.61 0 -11.05(-1.18%)
Aug 21, 2012 922.83 951.25 931.79 935.66 0 +1.09(+0.12%)
Aug 20, 2012 921.63 942.60 923.96 934.57 0 -4.46(-0.48%)
Aug 17, 2012 926.04 945.49 930.22 939.04 0 -2.28(-0.24%)
Aug 16, 2012 915.94 947.83 925.31 941.32 0 +10.92(+1.17%)
Aug 15, 2012 903.19 933.12 911.36 930.39 0 +10.86(+1.18%)
Aug 14, 2012 913.92 936.36 915.55 919.53 0 -2.71(-0.29%)
Aug 13, 2012 908.05 932.76 913.17 922.24 0 +0.23(+0.03%)
Aug 11, 2012 920.15 928.49 909.49 922.01 0 +0.00(+0.00%)
Aug 10, 2012 920.15 928.49 909.49 922.01 0 -4.20(-0.45%)
Aug 09, 2012 907.27 936.06 915.95 926.22 0 +2.73(+0.30%)
Aug 08, 2012 900.03 931.17 907.08 923.48 0 +11.04(+1.21%)
Aug 07, 2012 888.28 927.02 898.21 912.44 0 +17.46(+1.95%)
Aug 06, 2012 875.18 904.90 884.37 894.98 0 +7.84(+0.88%)
Aug 03, 2012 859.20 896.21 869.54 887.15 0 +27.14(+3.16%)
Aug 02, 2012 846.74 874.50 847.62 860.01 0 -10.01(-1.15%)
Aug 01, 2012 865.01 885.42 864.64 870.02 0 -6.17(-0.70%)
Jul 31, 2012 862.80 891.97 868.13 876.19 0 -4.83(-0.55%)
Jul 30, 2012 883.15 910.14 873.77 881.02 0 +1.89(+0.22%)
Jul 27, 2012 854.65 885.18 851.30 879.13 0 +28.35(+3.33%)
Jul 26, 2012 864.15 878.00 828.10 850.79 0 +32.13(+3.92%)
Jul 25, 2012 806.82 831.71 812.56 818.66 0 +0.82(+0.10%)
Jul 24, 2012 819.03 837.67 810.48 817.85 0 -14.90(-1.79%)
Jul 23, 2012 807.45 838.30 812.95 832.75 0 -9.79(-1.16%)
Jul 20, 2012 841.35 860.88 840.88 842.54 0 -22.13(-2.56%)
Jul 19, 2012 852.59 876.90 856.23 864.66 0 -2.81(-0.32%)
Jul 18, 2012 838.82 873.46 850.60 867.47 0 +11.08(+1.29%)
Jul 17, 2012 839.38 863.16 841.08 856.39 0 +6.07(+0.71%)
Jul 16, 2012 839.05 858.62 838.37 850.32 0 -5.99(-0.70%)
Jul 14, 2012 831.56 862.76 844.51 856.31 0 +0.00(+0.00%)
Jul 13, 2012 831.56 862.76 844.51 856.31 0 +11.85(+1.40%)
Jul 12, 2012 847.43 854.11 836.37 844.46 0 -10.92(-1.28%)
Jul 11, 2012 861.15 866.02 848.96 855.38 0 -4.49(-0.52%)
Jul 10, 2012 861.69 881.21 854.25 859.87 0 -11.35(-1.30%)
Jul 09, 2012 853.53 876.73 858.99 871.22 0 +1.77(+0.20%)
Jul 06, 2012 872.49 879.80 863.98 869.45 0 -14.02(-1.59%)
Jul 05, 2012 870.20 893.60 875.63 883.47 0 -3.97(-0.45%)
Jul 04, 2012 873.52 890.48 869.96 887.43 0 -0.07(-0.01%)
Jul 03, 2012 873.60 890.48 870.04 887.50 0 +13.15(+1.50%)
Jul 02, 2012 857.89 880.26 862.37 874.35 0 +3.12(+0.36%)
Jun 30, 2012 851.36 876.23 855.77 871.23 0 -1.36(-0.16%)
Jun 29, 2012 851.36 876.63 855.77 872.59 0 +25.86(+3.05%)
Jun 28, 2012 831.44 849.34 826.71 846.74 0 +7.05(+0.84%)
Jun 27, 2012 808.95 842.66 819.82 839.69 0 +18.38(+2.24%)
Jun 26, 2012 804.04 827.13 812.55 821.31 0 +2.59(+0.32%)
Jun 25, 2012 824.78 830.33 806.35 818.72 0 -18.86(-2.25%)
Jun 22, 2012 826.33 846.54 829.91 837.57 0 +1.43(+0.17%)
Jun 21, 2012 868.38 871.88 831.71 836.14 0 -31.85(-3.67%)
Jun 20, 2012 871.82 881.10 856.55 868.00 0 -6.48(-0.74%)
Jun 19, 2012 864.75 881.75 860.59 874.47 0 +13.30(+1.54%)
Jun 18, 2012 831.62 865.17 842.44 861.17 0 +0.25(+0.03%)
Jun 15, 2012 837.80 864.90 847.66 860.92 0 +10.55(+1.24%)
Jun 14, 2012 841.89 856.38 837.99 850.37 0 +8.61(+1.02%)
Jun 13, 2012 834.22 857.78 835.90 841.75 0 -11.73(-1.37%)
Jun 12, 2012 850.60 858.00 840.92 853.49 0 +6.82(+0.81%)
Jun 11, 2012 857.43 877.33 845.04 846.66 0 -18.15(-2.10%)
Jun 08, 2012 854.93 867.51 846.34 864.81 0 +6.13(+0.71%)
Jun 07, 2012 877.04 892.97 856.92 858.68 0 -6.55(-0.76%)
Jun 06, 2012 828.21 869.94 841.16 865.23 0 +28.96(+3.46%)
Jun 05, 2012 817.30 838.72 814.78 836.27 0 +13.89(+1.69%)
Jun 04, 2012 832.27 836.52 813.59 822.38 0 -8.17(-0.98%)
Jun 02, 2012 841.45 857.90 825.49 830.55 0 +0.00(+0.00%)
Jun 01, 2012 841.45 857.90 825.49 830.55 0 -25.71(-3.00%)
May 31, 2012 859.85 863.60 840.26 856.26 0 -2.36(-0.28%)
May 30, 2012 871.59 875.12 850.09 858.62 0 -23.59(-2.67%)
May 29, 2012 858.51 889.53 871.77 882.22 0 +17.92(+2.07%)
May 25, 2012 848.89 871.44 858.77 864.29 0 -0.72(-0.08%)
May 24, 2012 849.06 869.82 851.08 865.01 0 +3.45(+0.40%)
May 23, 2012 836.82 865.54 839.85 861.56 0 +1.53(+0.18%)
May 22, 2012 855.83 876.86 852.06 860.02 0 -8.34(-0.96%)
May 21, 2012 851.61 872.84 846.94 868.37 0 +17.84(+2.10%)
May 18, 2012 849.05 868.95 846.40 850.53 0 -11.37(-1.32%)
May 17, 2012 883.54 886.42 859.82 861.90 0 -21.43(-2.43%)
May 16, 2012 900.62 908.93 881.92 883.33 0 -10.28(-1.15%)
May 15, 2012 889.24 912.80 889.36 893.61 0 -13.82(-1.52%)
May 14, 2012 895.63 918.72 902.89 907.43 0 -15.94(-1.73%)
May 11, 2012 899.38 933.49 909.30 923.37 0 +1.27(+0.14%)
May 10, 2012 917.37 939.31 915.56 922.09 0 -1.44(-0.16%)
May 09, 2012 913.47 940.20 907.78 923.53 0 -5.16(-0.56%)
May 08, 2012 927.76 939.00 906.88 928.69 0 -8.50(-0.91%)
May 07, 2012 924.59 950.36 930.87 937.19 0 -7.44(-0.79%)
May 04, 2012 950.10 972.61 939.40 944.63 0 -29.42(-3.02%)
May 03, 2012 1011 1014 963.57 974.05 0 -40.45(-3.99%)
May 02, 2012 991.20 1019 999.60 1014 0 -1.61(-0.16%)
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.