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 29, 2016 1064 1081 1049 1064 0 +0.39(+0.04%)
Apr 28, 2016 1069 1086 1059 1063 0 -12.58(-1.17%)
Apr 27, 2016 1062 1080 1058 1076 0 +13.79(+1.30%)
Apr 26, 2016 1048 1067 1044 1062 0 +17.92(+1.72%)
Apr 25, 2016 1044 1056 1034 1044 0 -5.29(-0.50%)
Apr 22, 2016 1045 1060 1041 1049 0 +7.47(+0.72%)
Apr 21, 2016 1045 1056 1037 1042 0 -2.02(-0.19%)
Apr 20, 2016 1041 1051 1030 1044 0 +1.81(+0.17%)
Apr 19, 2016 1035 1051 1028 1042 0 +14.28(+1.39%)
Apr 18, 2016 1011 1032 1005 1028 0 +7.24(+0.71%)
Apr 15, 2016 1018 1030 1009 1021 0 -1.59(-0.16%)
Apr 14, 2016 1035 1039 1013 1022 0 -10.21(-0.99%)
Apr 13, 2016 1019 1037 1012 1032 0 +17.78(+1.75%)
Apr 12, 2016 1005 1024 1000 1015 0 +10.77(+1.07%)
Apr 11, 2016 1005 1019 996.91 1004 0 +4.43(+0.44%)
Apr 08, 2016 1006 1018 993.76 999.49 0 +6.52(+0.66%)
Apr 07, 2016 1004 1010 985.26 992.98 0 -19.90(-1.97%)
Apr 06, 2016 1016 1021 1003 1013 0 -0.12(-0.01%)
Apr 05, 2016 1021 1027 1011 1013 0 -18.66(-1.81%)
Apr 04, 2016 1047 1052 1027 1032 0 -15.59(-1.49%)
Apr 01, 2016 1034 1051 1023 1047 0 +0.64(+0.06%)
Mar 31, 2016 1053 1059 1040 1047 0 -6.85(-0.65%)
Mar 30, 2016 1049 1062 1037 1053 0 +9.54(+0.91%)
Mar 29, 2016 1020 1045 1014 1044 0 +18.37(+1.79%)
Mar 28, 2016 1032 1036 1017 1026 0 -2.24(-0.22%)
Mar 24, 2016 1028 1028 1028 1028 0 -2.41(-0.23%)
Mar 23, 2016 1049 1049 1029 1030 0 -22.55(-2.14%)
Mar 22, 2016 1039 1058 1034 1053 0 +9.58(+0.92%)
Mar 21, 2016 1040 1050 1033 1043 0 -3.38(-0.32%)
Mar 18, 2016 1050 1061 1034 1047 0 +2.45(+0.23%)
Mar 17, 2016 1014 1049 1005 1044 0 +30.92(+3.05%)
Mar 16, 2016 992.80 1021 987.40 1013 0 +19.44(+1.96%)
Mar 15, 2016 992.12 1002 980.80 993.74 0 -9.39(-0.94%)
Mar 14, 2016 1002 1011 992.11 1003 0 -6.54(-0.65%)
Mar 11, 2016 991.59 1013 987.88 1010 0 +27.00(+2.75%)
Mar 10, 2016 986.87 993.55 969.35 982.67 0 -1.42(-0.14%)
Mar 09, 2016 979.73 990.77 965.97 984.09 0 +9.95(+1.02%)
Mar 08, 2016 999.56 1005 967.51 974.14 0 -32.49(-3.23%)
Mar 07, 2016 982.10 1011 978.96 1007 0 +22.56(+2.29%)
Mar 04, 2016 979.23 991.36 968.62 984.07 0 +7.31(+0.75%)
Mar 03, 2016 962.95 981.22 956.69 976.75 0 +15.47(+1.61%)
Mar 02, 2016 950.13 965.09 944.58 961.29 0 +7.59(+0.80%)
Mar 01, 2016 938.77 959.21 932.15 953.69 0 +22.09(+2.37%)
Feb 29, 2016 938.08 950.94 916.68 931.60 0 -9.13(-0.97%)
Feb 26, 2016 935.79 954.78 923.25 940.73 0 +26.86(+2.94%)
Feb 25, 2016 912.19 926.19 892.28 913.87 0 +2.52(+0.28%)
Feb 24, 2016 889.81 914.91 882.28 911.36 0 +7.84(+0.87%)
Feb 23, 2016 908.10 925.04 899.96 903.52 0 -10.81(-1.18%)
Feb 22, 2016 905.60 925.82 903.34 914.33 0 +19.40(+2.17%)
Feb 19, 2016 888.90 900.61 873.52 894.93 0 -2.78(-0.31%)
Feb 18, 2016 911.81 917.60 890.26 897.71 0 -9.64(-1.06%)
Feb 17, 2016 886.84 918.25 884.93 907.36 0 +28.32(+3.22%)
Feb 16, 2016 871.87 882.95 854.04 879.03 0 +20.84(+2.43%)
Feb 12, 2016 858.20 858.20 858.20 858.20 0 +23.01(+2.75%)
Feb 11, 2016 836.71 850.70 823.29 835.19 0 -18.38(-2.15%)
Feb 10, 2016 858.88 868.11 849.39 853.57 0 -1.56(-0.18%)
Feb 09, 2016 849.59 869.86 840.20 855.13 0 -6.72(-0.78%)
Feb 08, 2016 881.64 885.87 844.96 861.86 0 -32.69(-3.65%)
Feb 05, 2016 902.99 914.73 886.07 894.54 0 -12.31(-1.36%)
Feb 04, 2016 898.19 925.23 893.54 906.85 0 +8.32(+0.93%)
Feb 03, 2016 917.75 923.62 873.23 898.53 0 -10.92(-1.20%)
Feb 02, 2016 913.21 927.27 900.61 909.44 0 -24.00(-2.57%)
Feb 01, 2016 932.48 944.53 916.53 933.44 0 -8.54(-0.91%)
Jan 29, 2016 910.41 942.90 893.98 941.98 0 +34.36(+3.79%)
Jan 28, 2016 913.91 925.52 895.96 907.62 0 +15.07(+1.69%)
Jan 27, 2016 895.98 914.33 882.25 892.55 0 -8.75(-0.97%)
Jan 26, 2016 875.84 904.03 868.22 901.29 0 +31.85(+3.66%)
Jan 25, 2016 887.38 897.82 867.75 869.45 0 -26.28(-2.93%)
Jan 22, 2016 894.81 915.50 881.14 895.73 0 +19.94(+2.28%)
Jan 21, 2016 884.32 898.30 866.56 875.79 0 -7.57(-0.86%)
Jan 20, 2016 869.14 893.79 847.56 883.36 0 +0.19(+0.02%)
Jan 19, 2016 909.57 914.97 875.65 883.17 0 -16.78(-1.86%)
Jan 15, 2016 899.96 899.96 899.96 899.96 0 -19.14(-2.08%)
Jan 14, 2016 919.03 932.42 900.41 919.10 0 +5.53(+0.61%)
Jan 13, 2016 938.05 944.89 904.44 913.57 0 -17.50(-1.88%)
Jan 12, 2016 933.06 937.75 914.89 931.07 0 +9.42(+1.02%)
Jan 11, 2016 935.94 940.61 912.91 921.65 0 -11.35(-1.22%)
Jan 08, 2016 951.19 961.59 929.47 933.00 0 -14.93(-1.57%)
Jan 07, 2016 960.23 972.87 942.89 947.92 0 -31.81(-3.25%)
Jan 06, 2016 976.72 992.38 971.11 979.74 0 -16.89(-1.69%)
Jan 05, 2016 1003 1017 988.46 996.62 0 -14.10(-1.39%)
Jan 04, 2016 1002 1015 988.74 1011 0 -6.18(-0.61%)
Dec 31, 2015 1017 1017 1017 1017 0 -11.26(-1.10%)
Dec 30, 2015 1035 1046 1022 1028 0 -13.87(-1.33%)
Dec 29, 2015 1039 1049 1030 1042 0 +8.65(+0.84%)
Dec 28, 2015 1039 1046 1021 1033 0 -9.74(-0.93%)
Dec 24, 2015 1043 1043 1043 1043 0 -0.80(-0.08%)
Dec 23, 2015 1025 1047 1018 1044 0 +28.82(+2.84%)
Dec 22, 2015 1001 1019 995.00 1015 0 +15.85(+1.59%)
Dec 21, 2015 1000 1007 988.68 999.25 0 +3.57(+0.36%)
Dec 18, 2015 1004 1016 991.05 995.67 0 -14.58(-1.44%)
Dec 17, 2015 1032 1034 1007 1010 0 -22.77(-2.20%)
Dec 16, 2015 1028 1039 1015 1033 0 +9.18(+0.90%)
Dec 15, 2015 1016 1030 1010 1024 0 +16.79(+1.67%)
Dec 14, 2015 1014 1017 995.55 1007 0 -8.91(-0.88%)
Dec 11, 2015 1025 1035 1012 1016 0 -24.23(-2.33%)
Dec 10, 2015 1041 1050 1034 1040 0 -1.44(-0.14%)
Dec 09, 2015 1048 1067 1029 1042 0 -7.94(-0.76%)
Dec 08, 2015 1052 1062 1039 1050 0 -19.39(-1.81%)
Dec 07, 2015 1085 1092 1062 1069 0 -27.61(-2.52%)
Dec 04, 2015 1092 1108 1083 1097 0 +1.09(+0.10%)
Dec 03, 2015 1101 1109 1085 1095 0 -0.07(-0.01%)
Dec 02, 2015 1106 1121 1082 1096 0 -11.01(-0.99%)
Dec 01, 2015 1091 1113 1085 1107 0 +16.28(+1.49%)
Nov 30, 2015 1086 1098 1073 1090 0 +7.25(+0.67%)
Nov 27, 2015 1074 1090 1070 1083 0 +7.24(+0.67%)
Nov 25, 2015 1076 1076 1076 1076 0 -1.98(-0.18%)
Nov 24, 2015 1064 1086 1057 1078 0 +15.34(+1.44%)
Nov 23, 2015 1062 1066 1062 1062 0 +12.56(+1.20%)
Nov 20, 2015 1059 1063 1047 1050 0 -8.85(-0.84%)
Nov 19, 2015 1044 1062 1040 1059 0 +11.00(+1.05%)
Nov 18, 2015 1029 1051 1023 1048 0 +23.71(+2.32%)
Nov 17, 2015 1035 1042 1017 1024 0 -9.95(-0.96%)
Nov 16, 2015 1009 1037 1000 1034 0 +21.40(+2.11%)
Nov 13, 2015 1004 1028 998.55 1013 0 +0.96(+0.09%)
Nov 12, 2015 1034 1044 1004 1012 0 -37.17(-3.54%)
Nov 11, 2015 1050 1055 1036 1049 0 +1.48(+0.14%)
Nov 10, 2015 1039 1056 1024 1047 0 +10.35(+1.00%)
Nov 09, 2015 1044 1047 1024 1037 0 -7.96(-0.76%)
Nov 06, 2015 1044 1055 1029 1045 0 -7.78(-0.74%)
Nov 05, 2015 1044 1061 1033 1053 0 +5.96(+0.57%)
Nov 04, 2015 1049 1057 1037 1047 0 -1.06(-0.10%)
Nov 03, 2015 1043 1062 1031 1048 0 +9.50(+0.91%)
Nov 02, 2015 1013 1044 1001 1038 0 +26.78(+2.65%)
Oct 30, 2015 998.13 1021 989.56 1012 0 +14.52(+1.46%)
Oct 29, 2015 991.09 1012 984.53 996.98 0 +1.06(+0.11%)
Oct 28, 2015 972.37 1003 966.03 995.92 0 +30.33(+3.14%)
Oct 27, 2015 984.61 997.56 960.66 965.59 0 -28.38(-2.85%)
Oct 26, 2015 1002 1011 989.03 993.96 0 -9.65(-0.96%)
Oct 23, 2015 998.23 1012 990.47 1004 0 +10.78(+1.09%)
Oct 22, 2015 987.35 1007 982.66 992.83 0 +9.37(+0.95%)
Oct 21, 2015 1000 1005 981.79 983.46 0 -14.05(-1.41%)
Oct 20, 2015 985.06 1010 982.66 997.51 0 +10.40(+1.05%)
Oct 19, 2015 976.11 992.81 974.21 987.10 0 +2.19(+0.22%)
Oct 16, 2015 1013 1015 977.23 984.92 0 -29.43(-2.90%)
Oct 15, 2015 1009 1019 991.38 1014 0 +5.35(+0.53%)
Oct 14, 2015 1016 1023 1003 1009 0 -9.14(-0.90%)
Oct 13, 2015 1021 1039 1014 1018 0 -9.30(-0.91%)
Oct 12, 2015 1035 1039 1017 1027 0 -5.90(-0.57%)
Oct 09, 2015 1036 1047 1020 1033 0 +1.50(+0.15%)
Oct 08, 2015 1010 1035 1003 1032 0 +18.61(+1.84%)
Oct 07, 2015 1001 1025 989.39 1013 0 +18.93(+1.90%)
Oct 06, 2015 979.45 1007 975.13 994.30 0 +13.74(+1.40%)
Oct 05, 2015 944.11 983.96 936.76 980.55 0 +46.91(+5.02%)
Oct 02, 2015 902.62 934.68 894.22 933.65 0 +19.29(+2.11%)
Oct 01, 2015 927.36 932.99 905.52 914.36 0 -9.22(-1.00%)
Sep 30, 2015 917.70 930.82 906.09 923.58 0 +15.00(+1.65%)
Sep 29, 2015 905.49 914.53 891.56 908.58 0 +8.48(+0.94%)
Sep 28, 2015 909.16 915.76 890.57 900.09 0 -17.87(-1.95%)
Sep 25, 2015 926.96 932.81 911.70 917.96 0 -1.18(-0.13%)
Sep 24, 2015 901.41 923.41 890.60 919.14 0 +10.12(+1.11%)
Sep 23, 2015 929.12 931.19 904.82 909.02 0 -17.01(-1.84%)
Sep 22, 2015 925.10 934.19 915.08 926.03 0 -13.94(-1.48%)
Sep 21, 2015 941.45 948.27 930.42 939.97 0 +5.17(+0.55%)
Sep 18, 2015 946.91 955.87 929.13 934.80 0 -25.33(-2.64%)
Sep 17, 2015 965.73 980.51 955.99 960.14 0 -6.96(-0.72%)
Sep 16, 2015 962.45 976.03 957.14 967.10 0 +8.61(+0.90%)
Sep 15, 2015 956.29 965.47 948.05 958.48 0 +8.32(+0.88%)
Sep 14, 2015 956.14 963.26 943.84 950.16 0 -9.64(-1.00%)
Sep 11, 2015 950.00 964.42 944.04 959.80 0 +4.47(+0.47%)
Sep 10, 2015 952.08 960.92 939.85 955.33 0 +2.21(+0.23%)
Sep 09, 2015 969.68 975.59 950.80 953.12 0 -7.03(-0.73%)
Sep 08, 2015 956.02 965.64 947.07 960.15 0 +21.32(+2.27%)
Sep 04, 2015 938.83 938.83 938.83 938.83 0 -17.52(-1.83%)
Sep 03, 2015 956.57 974.43 948.27 956.35 0 +2.80(+0.29%)
Sep 02, 2015 954.65 961.38 933.85 953.55 0 +9.67(+1.02%)
Sep 01, 2015 949.00 965.42 938.89 943.88 0 -26.96(-2.78%)
Aug 31, 2015 955.59 980.62 946.81 970.84 0 +9.23(+0.96%)
Aug 28, 2015 944.41 970.79 940.49 961.60 0 +13.99(+1.48%)
Aug 27, 2015 928.20 956.17 921.82 947.62 0 +30.54(+3.33%)
Aug 26, 2015 924.45 927.98 896.35 917.08 0 +14.61(+1.62%)
Aug 25, 2015 946.61 947.99 900.44 902.48 0 -17.12(-1.86%)
Aug 24, 2015 908.95 961.98 898.45 919.59 0 -46.09(-4.77%)
Aug 21, 2015 974.98 990.02 959.57 965.68 0 -23.67(-2.39%)
Aug 20, 2015 1013 1017 988.53 989.35 0 -30.54(-2.99%)
Aug 19, 2015 1021 1032 1010 1020 0 -8.39(-0.82%)
Aug 18, 2015 1028 1040 1013 1028 0 -5.09(-0.49%)
Aug 17, 2015 1030 1040 1014 1033 0 -4.93(-0.47%)
Aug 14, 2015 1033 1051 1030 1038 0 +3.76(+0.36%)
Aug 13, 2015 1042 1051 1030 1035 0 -12.45(-1.19%)
Aug 12, 2015 1041 1054 1013 1047 0 -5.32(-0.51%)
Aug 11, 2015 1035 1058 1021 1052 0 -10.76(-1.01%)
Aug 10, 2015 1042 1068 1036 1063 0 +28.66(+2.77%)
Aug 07, 2015 1039 1054 1027 1034 0 -10.55(-1.01%)
Aug 06, 2015 1036 1062 1018 1045 0 +6.96(+0.67%)
Aug 05, 2015 1050 1063 1033 1038 0 -1.11(-0.11%)
Aug 04, 2015 1044 1063 1031 1039 0 +12.38(+1.21%)
Aug 03, 2015 1026 1037 1013 1027 0 -3.90(-0.38%)
Jul 31, 2015 1037 1050 1017 1031 0 -4.28(-0.41%)
Jul 30, 2015 1024 1040 1016 1035 0 +5.36(+0.52%)
Jul 29, 2015 1016 1038 1010 1030 0 +14.72(+1.45%)
Jul 28, 2015 986.16 1020 979.70 1015 0 +31.76(+3.23%)
Jul 27, 2015 980.53 992.18 967.57 983.07 0 -6.50(-0.66%)
Jul 24, 2015 1008 1013 982.56 989.57 0 -19.12(-1.90%)
Jul 23, 2015 1024 1033 1005 1009 0 -13.17(-1.29%)
Jul 22, 2015 1020 1030 1014 1022 0 -5.01(-0.49%)
Jul 21, 2015 1020 1034 1015 1027 0 +7.19(+0.71%)
Jul 20, 2015 1020 1027 1007 1020 0 -0.59(-0.06%)
Jul 17, 2015 1028 1035 1010 1020 0 -6.68(-0.65%)
Jul 16, 2015 1032 1038 1022 1027 0 +2.67(+0.26%)
Jul 15, 2015 1046 1050 1021 1024 0 -26.69(-2.54%)
Jul 14, 2015 1041 1058 1037 1051 0 +6.95(+0.67%)
Jul 13, 2015 1033 1051 1028 1044 0 +16.51(+1.61%)
Jul 10, 2015 1030 1036 1019 1028 0 +7.76(+0.76%)
Jul 09, 2015 1035 1049 1016 1020 0 -1.63(-0.16%)
Jul 08, 2015 1034 1044 1015 1021 0 -18.82(-1.81%)
Jul 07, 2015 1040 1046 1015 1040 0 -0.22(-0.02%)
Jul 06, 2015 1039 1054 1032 1040 0 -12.61(-1.20%)
Jul 02, 2015 1053 1053 1053 1053 0 -5.62(-0.53%)
Jul 01, 2015 1068 1073 1047 1059 0 -2.81(-0.26%)
Jun 30, 2015 1067 1074 1052 1061 0 +3.25(+0.31%)
Jun 29, 2015 1081 1090 1054 1058 0 -33.34(-3.05%)
Jun 26, 2015 1093 1103 1084 1092 0 -2.09(-0.19%)
Jun 25, 2015 1106 1111 1089 1094 0 -10.86(-0.98%)
Jun 24, 2015 1119 1128 1100 1104 0 -16.51(-1.47%)
Jun 23, 2015 1115 1125 1110 1121 0 +5.86(+0.53%)
Jun 22, 2015 1115 1123 1106 1115 0 +9.44(+0.85%)
Jun 19, 2015 1092 1115 1088 1106 0 +13.81(+1.26%)
Jun 18, 2015 1084 1098 1077 1092 0 +8.85(+0.82%)
Jun 17, 2015 1084 1094 1073 1083 0 +2.74(+0.25%)
Jun 16, 2015 1071 1085 1065 1080 0 +7.57(+0.71%)
Jun 15, 2015 1080 1084 1060 1073 0 -17.87(-1.64%)
Jun 12, 2015 1090 1097 1082 1091 0 -4.79(-0.44%)
Jun 11, 2015 1104 1107 1090 1095 0 -9.47(-0.86%)
Jun 10, 2015 1099 1111 1094 1105 0 +15.28(+1.40%)
Jun 09, 2015 1089 1101 1082 1090 0 +4.91(+0.45%)
Jun 08, 2015 1097 1104 1080 1085 0 -14.40(-1.31%)
Jun 05, 2015 1081 1105 1076 1099 0 +15.41(+1.42%)
Jun 04, 2015 1089 1100 1076 1084 0 -15.23(-1.39%)
Jun 03, 2015 1090 1109 1084 1099 0 +8.42(+0.77%)
Jun 02, 2015 1085 1100 1077 1090 0 +5.36(+0.49%)
Jun 01, 2015 1080 1094 1070 1085 0 +6.88(+0.64%)
May 29, 2015 1073 1087 1061 1078 0 +6.59(+0.61%)
May 28, 2015 1070 1078 1059 1072 0 -2.71(-0.25%)
May 27, 2015 1066 1080 1055 1074 0 +12.29(+1.16%)
May 26, 2015 1069 1075 1053 1062 0 -12.61(-1.17%)
May 22, 2015 1075 1075 1075 1075 0 -15.29(-1.40%)
May 21, 2015 1094 1104 1083 1090 0 -3.01(-0.28%)
May 20, 2015 1083 1097 1075 1093 0 +11.39(+1.05%)
May 19, 2015 1092 1095 1070 1082 0 -12.87(-1.18%)
May 18, 2015 1085 1099 1074 1094 0 +7.48(+0.69%)
May 15, 2015 1089 1098 1075 1087 0 -5.23(-0.48%)
May 14, 2015 1091 1101 1078 1092 0 +11.72(+1.08%)
May 13, 2015 1064 1088 1056 1080 0 +20.32(+1.92%)
May 12, 2015 1062 1076 1048 1060 0 -8.56(-0.80%)
May 11, 2015 1067 1077 1059 1069 0 -0.19(-0.02%)
May 08, 2015 1071 1082 1058 1069 0 +7.33(+0.69%)
May 07, 2015 1056 1071 1049 1062 0 +6.80(+0.64%)
May 06, 2015 1058 1067 1041 1055 0 +3.27(+0.31%)
May 05, 2015 1058 1078 1041 1052 0 -6.41(-0.61%)
May 04, 2015 1057 1074 1049 1058 0 +6.43(+0.61%)
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.