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, 2014 1369 1408 1376 1404 0 +10.28(+0.74%)
Apr 29, 2014 1362 1408 1371 1394 0 -36.27(-2.54%)
Apr 28, 2014 1415 1447 1409 1430 0 -0.79(-0.06%)
Apr 25, 2014 1429 1454 1424 1431 0 -24.31(-1.67%)
Apr 24, 2014 1442 1471 1444 1455 0 -5.23(-0.36%)
Apr 23, 2014 1443 1475 1453 1460 0 -8.52(-0.58%)
Apr 22, 2014 1431 1475 1445 1469 0 +20.68(+1.43%)
Apr 21, 2014 1425 1455 1437 1448 0 +0.49(+0.03%)
Apr 17, 2014 1448 1448 1448 0 +9.05(+0.63%)
Apr 16, 2014 1408 1451 1420 1439 0 +9.50(+0.66%)
Apr 15, 2014 1402 1436 1396 1429 0 +6.20(+0.44%)
Apr 14, 2014 1427 1436 1410 1423 0 +4.73(+0.33%)
Apr 11, 2014 1411 1448 1413 1418 0 -27.26(-1.89%)
Apr 10, 2014 1452 1480 1440 1445 0 -30.96(-2.10%)
Apr 09, 2014 1436 1480 1450 1476 0 +24.69(+1.70%)
Apr 08, 2014 1418 1461 1432 1452 0 +8.78(+0.61%)
Apr 07, 2014 1445 1474 1434 1443 0 -30.85(-2.09%)
Apr 04, 2014 1470 1510 1467 1474 0 -15.46(-1.04%)
Apr 03, 2014 1463 1497 1476 1489 0 +3.84(+0.26%)
Apr 02, 2014 1452 1491 1465 1485 0 +12.96(+0.88%)
Apr 01, 2014 1445 1479 1456 1472 0 +11.29(+0.77%)
Mar 31, 2014 1436 1471 1449 1461 0 +11.82(+0.82%)
Mar 28, 2014 1428 1467 1442 1449 0 +3.40(+0.24%)
Mar 27, 2014 1429 1461 1440 1446 0 -4.80(-0.33%)
Mar 26, 2014 1449 1479 1448 1451 0 -13.08(-0.89%)
Mar 25, 2014 1446 1478 1455 1464 0 -2.22(-0.15%)
Mar 24, 2014 1467 1494 1454 1466 0 -18.92(-1.27%)
Mar 21, 2014 1483 1499 1475 1485 0 +9.72(+0.66%)
Mar 20, 2014 1449 1486 1461 1475 0 +2.00(+0.14%)
Mar 19, 2014 1480 1487 1463 1473 0 -8.02(-0.54%)
Mar 18, 2014 1441 1484 1458 1481 0 +18.04(+1.23%)
Mar 17, 2014 1437 1482 1454 1463 0 +9.70(+0.67%)
Mar 14, 2014 1421 1467 1436 1453 0 +6.78(+0.47%)
Mar 13, 2014 1446 1479 1438 1447 0 -17.16(-1.17%)
Mar 12, 2014 1443 1474 1453 1464 0 -7.87(-0.53%)
Mar 11, 2014 1455 1489 1461 1472 0 -4.93(-0.33%)
Mar 10, 2014 1457 1488 1462 1477 0 -4.41(-0.30%)
Mar 07, 2014 1462 1496 1466 1481 0 +3.20(+0.22%)
Mar 06, 2014 1446 1491 1459 1478 0 +11.19(+0.76%)
Mar 05, 2014 1436 1472 1450 1467 0 +7.25(+0.50%)
Mar 04, 2014 1421 1468 1436 1459 0 +32.30(+2.26%)
Mar 03, 2014 1407 1442 1411 1427 0 -19.13(-1.32%)
Feb 28, 2014 1448 1468 1424 1446 0 -26.49(-1.80%)
Feb 27, 2014 1433 1483 1448 1473 0 +15.05(+1.03%)
Feb 26, 2014 1438 1472 1444 1458 0 +1.04(+0.07%)
Feb 25, 2014 1440 1467 1444 1457 0 -4.95(-0.34%)
Feb 24, 2014 1435 1474 1451 1462 0 +9.45(+0.65%)
Feb 21, 2014 1452 1479 1449 1452 0 -18.63(-1.27%)
Feb 20, 2014 1439 1479 1455 1471 0 +12.35(+0.85%)
Feb 19, 2014 1444 1493 1451 1458 0 -12.76(-0.87%)
Feb 18, 2014 1457 1476 1442 1471 0 +16.01(+1.10%)
Feb 14, 2014 1455 1455 1455 0 +10.34(+0.72%)
Feb 13, 2014 1417 1457 1424 1445 0 -35.98(-2.43%)
Feb 12, 2014 1460 1485 1454 1481 0 +22.52(+1.54%)
Feb 11, 2014 1426 1466 1440 1458 0 +11.30(+0.78%)
Feb 10, 2014 1429 1461 1433 1447 0 -5.30(-0.36%)
Feb 07, 2014 1424 1460 1434 1452 0 +15.12(+1.05%)
Feb 06, 2014 1410 1454 1425 1437 0 +7.60(+0.53%)
Feb 05, 2014 1416 1447 1418 1430 0 -10.90(-0.76%)
Feb 04, 2014 1415 1460 1420 1440 0 +13.64(+0.96%)
Feb 03, 2014 1452 1482 1420 1427 0 -48.80(-3.31%)
Jan 31, 2014 1472 1491 1463 1476 0 -15.02(-1.01%)
Jan 30, 2014 1470 1505 1474 1491 0 +8.67(+0.59%)
Jan 29, 2014 1483 1500 1471 1482 0 -13.34(-0.89%)
Jan 28, 2014 1490 1507 1480 1495 0 +6.28(+0.42%)
Jan 27, 2014 1478 1516 1474 1489 0 -14.43(-0.96%)
Jan 24, 2014 1514 1540 1492 1503 0 -36.97(-2.40%)
Jan 23, 2014 1504 1559 1505 1540 0 -28.98(-1.85%)
Jan 22, 2014 1546 1579 1555 1569 0 +9.04(+0.58%)
Jan 21, 2014 1531 1567 1543 1560 0 +7.17(+0.46%)
Jan 17, 2014 1553 1553 1553 0 +2.10(+0.14%)
Jan 16, 2014 1532 1565 1535 1551 0 -8.08(-0.52%)
Jan 15, 2014 1510 1576 1531 1559 0 +26.96(+1.76%)
Jan 14, 2014 1497 1540 1507 1532 0 +7.89(+0.52%)
Jan 13, 2014 1511 1546 1515 1524 0 -2.23(-0.15%)
Jan 10, 2014 1519 1538 1507 1527 0 +9.47(+0.62%)
Jan 09, 2014 1494 1529 1502 1517 0 +6.28(+0.42%)
Jan 08, 2014 1486 1523 1498 1511 0 +2.43(+0.16%)
Jan 07, 2014 1473 1517 1489 1508 0 +17.58(+1.18%)
Jan 06, 2014 1475 1505 1477 1491 0 -1.17(-0.08%)
Jan 03, 2014 1468 1505 1475 1492 0 +3.60(+0.24%)
Jan 02, 2014 1488 1521 1483 1488 0 -19.72(-1.31%)
Dec 31, 2013 1508 1508 1508 0 +19.56(+1.31%)
Dec 30, 2013 1466 1498 1480 1488 0 +1.54(+0.10%)
Dec 27, 2013 1465 1493 1476 1487 0 +3.13(+0.21%)
Dec 26, 2013 1460 1494 1477 1484 0 +6.71(+0.45%)
Dec 24, 2013 1477 1477 1477 0 +2.77(+0.19%)
Dec 23, 2013 1455 1488 1464 1474 0 +3.36(+0.23%)
Dec 20, 2013 1454 1479 1449 1471 0 +16.95(+1.17%)
Dec 19, 2013 1425 1466 1438 1454 0 +3.48(+0.24%)
Dec 18, 2013 1407 1456 1414 1451 0 +22.22(+1.56%)
Dec 17, 2013 1414 1449 1413 1428 0 -8.48(-0.59%)
Dec 16, 2013 1414 1451 1424 1437 0 +6.62(+0.46%)
Dec 13, 2013 1411 1442 1420 1430 0 +1.63(+0.11%)
Dec 12, 2013 1439 1447 1421 1429 0 -11.00(-0.76%)
Dec 11, 2013 1476 1479 1434 1440 0 -36.75(-2.49%)
Dec 10, 2013 1454 1490 1468 1476 0 -0.89(-0.06%)
Dec 09, 2013 1482 1494 1470 1477 0 -2.72(-0.18%)
Dec 06, 2013 1483 1503 1468 1480 0 +15.43(+1.05%)
Dec 05, 2013 1443 1481 1455 1464 0 -2.17(-0.15%)
Dec 04, 2013 1451 1488 1452 1467 0 -11.04(-0.75%)
Dec 03, 2013 1465 1494 1468 1478 0 -13.58(-0.91%)
Dec 02, 2013 1496 1513 1472 1491 0 -5.94(-0.40%)
Nov 29, 2013 1475 1509 1490 1497 0 +3.15(+0.21%)
Nov 27, 2013 1494 1494 1494 0 -1.52(-0.10%)
Nov 26, 2013 1470 1514 1482 1496 0 +2.97(+0.20%)
Nov 25, 2013 1486 1512 1483 1493 0 -13.86(-0.92%)
Nov 22, 2013 1502 1516 1489 1506 0 +4.47(+0.30%)
Nov 21, 2013 1475 1510 1488 1502 0 +9.47(+0.63%)
Nov 20, 2013 1477 1510 1483 1493 0 -2.31(-0.15%)
Nov 19, 2013 1491 1520 1482 1495 0 -36.47(-2.38%)
Nov 18, 2013 1513 1550 1521 1531 0 +1.51(+0.10%)
Nov 15, 2013 1505 1542 1516 1530 0 +7.99(+0.53%)
Nov 14, 2013 1491 1532 1498 1522 0 +23.71(+1.58%)
Nov 12, 2013 1479 1511 1482 1498 0 -14.52(-0.96%)
Nov 11, 2013 1486 1519 1498 1513 0 +3.39(+0.22%)
Nov 08, 2013 1463 1513 1476 1509 0 +19.77(+1.33%)
Nov 07, 2013 1490 1518 1485 1489 0 -18.29(-1.21%)
Nov 06, 2013 1490 1524 1495 1508 0 -8.67(-0.57%)
Nov 05, 2013 1496 1530 1493 1516 0 -5.33(-0.35%)
Nov 04, 2013 1490 1528 1501 1522 0 +13.02(+0.86%)
Nov 01, 2013 1477 1519 1480 1509 0 +10.43(+0.70%)
Oct 31, 2013 1475 1515 1478 1498 0 +1.65(+0.11%)
Oct 30, 2013 1483 1515 1486 1497 0 -7.81(-0.52%)
Oct 29, 2013 1471 1508 1485 1504 0 +14.58(+0.98%)
Oct 28, 2013 1461 1495 1472 1490 0 +10.21(+0.69%)
Oct 25, 2013 1463 1493 1457 1480 0 -20.14(-1.34%)
Oct 24, 2013 1475 1511 1488 1500 0 +4.55(+0.30%)
Oct 23, 2013 1478 1508 1483 1495 0 -12.23(-0.81%)
Oct 22, 2013 1487 1521 1499 1508 0 +3.41(+0.23%)
Oct 21, 2013 1476 1509 1489 1504 0 +8.50(+0.57%)
Oct 18, 2013 1470 1507 1473 1496 0 +8.15(+0.55%)
Oct 17, 2013 1432 1489 1450 1487 0 +29.08(+1.99%)
Oct 16, 2013 1422 1463 1434 1458 0 +23.71(+1.65%)
Oct 15, 2013 1424 1450 1422 1435 0 -12.48(-0.86%)
Oct 14, 2013 1405 1453 1422 1447 0 +10.30(+0.72%)
Oct 11, 2013 1394 1441 1413 1437 0 +18.78(+1.32%)
Oct 10, 2013 1390 1425 1404 1418 0 +21.91(+1.57%)
Oct 09, 2013 1379 1415 1382 1396 0 -0.47(-0.03%)
Oct 08, 2013 1396 1425 1390 1397 0 +114.98(+8.97%)
Oct 07, 2013 1042 1291 1275 1282 0 -10.27(-0.79%)
Oct 04, 2013 1047 1296 1282 1292 0 +5.34(+0.42%)
Oct 03, 2013 1068 1311 1275 1287 0 -23.55(-1.80%)
Oct 02, 2013 1061 1315 1296 1310 0 +2.93(+0.22%)
Oct 01, 2013 1045 1317 1284 1307 0 +12.88(+1.00%)
Sep 27, 2013 1277 1305 1285 1294 0 -7.45(-0.57%)
Sep 26, 2013 1283 1310 1290 1302 0 +5.07(+0.39%)
Sep 25, 2013 1274 1305 1282 1297 0 +7.50(+0.58%)
Sep 24, 2013 1271 1301 1281 1289 0 +1.58(+0.12%)
Sep 23, 2013 1270 1299 1275 1288 0 -1.24(-0.10%)
Sep 20, 2013 1282 1306 1281 1289 0 -8.77(-0.68%)
Sep 19, 2013 1284 1309 1289 1298 0 +0.31(+0.02%)
Sep 18, 2013 1266 1306 1275 1297 0 +14.57(+1.14%)
Sep 17, 2013 1259 1288 1269 1283 0 +7.27(+0.57%)
Sep 16, 2013 1257 1282 1262 1275 0 +16.33(+1.30%)
Sep 13, 2013 1233 1265 1243 1259 0 +10.06(+0.81%)
Sep 12, 2013 1220 1260 1230 1249 0 +9.26(+0.75%)
Sep 11, 2013 1220 1250 1226 1240 0 -2.93(-0.24%)
Sep 10, 2013 1223 1249 1232 1243 0 +8.79(+0.71%)
Sep 09, 2013 1209 1249 1220 1234 0 +15.15(+1.24%)
Sep 06, 2013 1212 1236 1211 1219 0 -5.07(-0.41%)
Sep 05, 2013 1206 1232 1214 1224 0 +1.00(+0.08%)
Sep 04, 2013 1191 1228 1194 1223 0 +2.35(+0.19%)
Sep 03, 2013 1216 1242 1207 1221 0 +4.50(+0.37%)
Aug 30, 2013 1216 1216 1216 0 -13.56(-1.10%)
Aug 29, 2013 1208 1241 1218 1230 0 +4.42(+0.36%)
Aug 28, 2013 1207 1234 1215 1225 0 +0.58(+0.05%)
Aug 27, 2013 1221 1244 1221 1225 0 -26.35(-2.11%)
Aug 26, 2013 1237 1263 1245 1251 0 -0.59(-0.05%)
Aug 23, 2013 1240 1260 1241 1252 0 -1.97(-0.16%)
Aug 22, 2013 1223 1260 1235 1253 0 +16.64(+1.35%)
Aug 21, 2013 1223 1253 1231 1237 0 -5.81(-0.47%)
Aug 20, 2013 1217 1249 1227 1243 0 +9.64(+0.78%)
Aug 19, 2013 1235 1257 1230 1233 0 -19.49(-1.56%)
Aug 16, 2013 1226 1261 1238 1253 0 +7.38(+0.59%)
Aug 15, 2013 1229 1255 1233 1245 0 -9.73(-0.78%)
Aug 14, 2013 1235 1267 1242 1255 0 +4.30(+0.34%)
Aug 13, 2013 1233 1258 1238 1251 0 +2.18(+0.17%)
Aug 12, 2013 1224 1257 1236 1248 0 +2.65(+0.21%)
Aug 09, 2013 1222 1252 1231 1246 0 +4.75(+0.38%)
Aug 08, 2013 1215 1248 1225 1241 0 +16.02(+1.31%)
Aug 07, 2013 1209 1240 1212 1225 0 -3.37(-0.27%)
Aug 06, 2013 1249 1272 1221 1228 0 -47.18(-3.70%)
Aug 05, 2013 1256 1285 1262 1276 0 -4.07(-0.32%)
Aug 02, 2013 1252 1285 1258 1280 0 +7.78(+0.61%)
Aug 01, 2013 1234 1279 1246 1272 0 +34.10(+2.76%)
Jul 31, 2013 1202 1251 1210 1238 0 +16.65(+1.36%)
Jul 30, 2013 1199 1234 1205 1221 0 +5.41(+0.45%)
Jul 29, 2013 1213 1238 1210 1216 0 -19.91(-1.61%)
Jul 26, 2013 1225 1259 1227 1236 0 -17.86(-1.42%)
Jul 25, 2013 1232 1258 1237 1253 0 -0.21(-0.02%)
Jul 24, 2013 1261 1268 1247 1254 0 -4.22(-0.34%)
Jul 23, 2013 1260 1264 1250 1258 0 +1.46(+0.12%)
Jul 22, 2013 1252 1265 1245 1256 0 +8.30(+0.67%)
Jul 19, 2013 1229 1255 1239 1248 0 +1.26(+0.10%)
Jul 18, 2013 1230 1253 1226 1247 0 +19.30(+1.57%)
Jul 17, 2013 1209 1237 1218 1228 0 +8.55(+0.70%)
Jul 16, 2013 1213 1237 1212 1219 0 -9.00(-0.73%)
Jul 15, 2013 1207 1235 1217 1228 0 +6.62(+0.54%)
Jul 12, 2013 1202 1230 1212 1221 0 +2.11(+0.17%)
Jul 11, 2013 1200 1230 1209 1219 0 +16.65(+1.38%)
Jul 10, 2013 1180 1208 1189 1203 0 +5.20(+0.43%)
Jul 09, 2013 1171 1208 1177 1197 0 +17.47(+1.48%)
Jul 08, 2013 1172 1194 1173 1180 0 -5.33(-0.45%)
Jul 05, 2013 1171 1194 1166 1185 0 +8.11(+0.69%)
Jul 03, 2013 1177 1177 1177 0 -2.41(-0.20%)
Jul 02, 2013 1171 1200 1170 1180 0 -11.00(-0.92%)
Jul 01, 2013 1175 1204 1183 1191 0 +4.21(+0.35%)
Jun 28, 2013 1183 1194 1173 1186 0 +18.75(+1.61%)
Jun 26, 2013 1155 1182 1155 1168 0 +6.08(+0.52%)
Jun 25, 2013 1143 1168 1150 1162 0 +13.51(+1.18%)
Jun 24, 2013 1133 1159 1136 1148 0 -15.24(-1.31%)
Jun 21, 2013 1156 1177 1153 1163 0 -2.37(-0.20%)
Jun 20, 2013 1160 1184 1157 1166 0 -26.96(-2.26%)
Jun 19, 2013 1193 1218 1187 1193 0 -29.49(-2.41%)
Jun 18, 2013 1192 1227 1204 1222 0 +15.10(+1.25%)
Jun 17, 2013 1191 1218 1196 1207 0 +9.03(+0.75%)
Jun 14, 2013 1177 1211 1185 1198 0 +0.21(+0.02%)
Jun 13, 2013 1165 1202 1174 1198 0 +14.87(+1.26%)
Jun 12, 2013 1190 1210 1176 1183 0 -26.50(-2.19%)
Jun 11, 2013 1191 1223 1195 1209 0 -15.96(-1.30%)
Jun 10, 2013 1217 1239 1212 1225 0 -3.94(-0.32%)
Jun 07, 2013 1205 1235 1211 1229 0 +14.70(+1.21%)
Jun 06, 2013 1190 1223 1197 1215 0 +6.20(+0.51%)
Jun 05, 2013 1205 1228 1203 1208 0 -17.35(-1.42%)
Jun 04, 2013 1218 1250 1209 1226 0 -16.59(-1.34%)
Jun 03, 2013 1225 1255 1218 1242 0 +5.20(+0.42%)
May 31, 2013 1228 1264 1228 1237 0 -14.07(-1.12%)
May 30, 2013 1225 1258 1236 1251 0 +11.45(+0.92%)
May 29, 2013 1221 1250 1227 1240 0 -5.97(-0.48%)
May 28, 2013 1230 1260 1232 1246 0 +13.73(+1.11%)
May 24, 2013 1232 1232 1232 0 -5.14(-0.42%)
May 23, 2013 1203 1245 1212 1237 0 +2.62(+0.21%)
May 22, 2013 1232 1264 1228 1234 0 -14.44(-1.16%)
May 21, 2013 1225 1259 1233 1249 0 +5.40(+0.43%)
May 20, 2013 1208 1254 1222 1244 0 +15.94(+1.30%)
May 17, 2013 1206 1231 1202 1228 0 +23.71(+1.97%)
May 16, 2013 1179 1213 1192 1204 0 +2.44(+0.20%)
May 15, 2013 1164 1205 1176 1201 0 +39.79(+3.43%)
May 13, 2013 1155 1175 1154 1162 0 -12.91(-1.10%)
May 10, 2013 1147 1179 1158 1175 0 +8.66(+0.74%)
May 09, 2013 1170 1182 1160 1166 0 -6.16(-0.53%)
May 08, 2013 1141 1182 1152 1172 0 +1.52(+0.13%)
May 07, 2013 1151 1182 1156 1171 0 +4.48(+0.38%)
May 06, 2013 1147 1174 1155 1166 0 +2.18(+0.19%)
May 03, 2013 1140 1175 1144 1164 0 +19.14(+1.67%)
May 02, 2013 1114 1150 1124 1145 0 +17.20(+1.53%)
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.