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 28, 2017 1236 1243 1200 1207 0 -26.30(-2.13%)
Apr 27, 2017 1230 1239 1218 1233 0 +2.62(+0.21%)
Apr 26, 2017 1221 1240 1220 1230 0 +8.31(+0.68%)
Apr 25, 2017 1221 1233 1211 1222 0 +9.01(+0.74%)
Apr 24, 2017 1208 1220 1199 1213 0 +24.31(+2.05%)
Apr 21, 2017 1190 1196 1176 1189 0 -2.32(-0.19%)
Apr 20, 2017 1200 1207 1181 1191 0 -0.31(-0.03%)
Apr 19, 2017 1203 1213 1184 1191 0 -4.97(-0.42%)
Apr 18, 2017 1181 1202 1174 1196 0 +4.62(+0.39%)
Apr 17, 2017 1178 1193 1168 1192 0 +17.07(+1.45%)
Apr 13, 2017 1184 1193 1172 1175 0 -12.47(-1.05%)
Apr 12, 2017 1208 1213 1179 1187 0 -26.68(-2.20%)
Apr 11, 2017 1213 1225 1199 1214 0 -2.91(-0.24%)
Apr 10, 2017 1200 1230 1194 1217 0 +16.76(+1.40%)
Apr 07, 2017 1201 1214 1185 1200 0 -17.48(-1.44%)
Apr 06, 2017 1206 1226 1202 1217 0 +12.25(+1.02%)
Apr 05, 2017 1213 1230 1197 1205 0 +0.87(+0.07%)
Apr 04, 2017 1200 1216 1195 1204 0 +1.27(+0.11%)
Apr 03, 2017 1224 1231 1194 1203 0 -19.89(-1.63%)
Mar 31, 2017 1216 1237 1212 1223 0 +2.08(+0.17%)
Mar 30, 2017 1210 1230 1206 1221 0 +11.89(+0.98%)
Mar 29, 2017 1193 1216 1186 1209 0 +15.78(+1.32%)
Mar 28, 2017 1177 1202 1171 1193 0 +13.44(+1.14%)
Mar 27, 2017 1168 1186 1153 1180 0 -6.46(-0.54%)
Mar 24, 2017 1197 1208 1179 1186 0 -9.67(-0.81%)
Mar 23, 2017 1190 1204 1181 1196 0 +6.59(+0.55%)
Mar 22, 2017 1179 1198 1170 1189 0 +4.59(+0.39%)
Mar 21, 2017 1213 1222 1176 1185 0 -19.99(-1.66%)
Mar 20, 2017 1211 1219 1196 1205 0 -8.29(-0.68%)
Mar 17, 2017 1221 1228 1200 1213 0 -7.60(-0.62%)
Mar 16, 2017 1235 1241 1215 1220 0 -8.52(-0.69%)
Mar 15, 2017 1218 1235 1208 1229 0 +15.18(+1.25%)
Mar 14, 2017 1223 1227 1199 1214 0 -20.61(-1.67%)
Mar 13, 2017 1231 1251 1226 1234 0 +2.03(+0.16%)
Mar 10, 2017 1231 1241 1217 1232 0 +17.00(+1.40%)
Mar 09, 2017 1227 1234 1204 1215 0 -12.59(-1.03%)
Mar 08, 2017 1239 1247 1226 1228 0 -7.50(-0.61%)
Mar 07, 2017 1237 1248 1225 1235 0 -2.74(-0.22%)
Mar 06, 2017 1237 1246 1223 1238 0 -7.28(-0.58%)
Mar 03, 2017 1248 1263 1236 1245 0 -5.71(-0.46%)
Mar 02, 2017 1270 1276 1247 1251 0 -19.03(-1.50%)
Mar 01, 2017 1261 1287 1255 1270 0 +30.82(+2.49%)
Feb 28, 2017 1260 1278 1232 1239 0 -23.91(-1.89%)
Feb 27, 2017 1240 1272 1233 1263 0 +20.51(+1.65%)
Feb 24, 2017 1236 1250 1219 1243 0 -8.94(-0.71%)
Feb 23, 2017 1286 1291 1235 1252 0 -29.77(-2.32%)
Feb 22, 2017 1295 1301 1272 1282 0 -18.20(-1.40%)
Feb 21, 2017 1293 1307 1286 1300 0 +11.96(+0.93%)
Feb 17, 2017 1288 1288 1288 1288 0 -23.87(-1.82%)
Feb 16, 2017 1307 1318 1289 1312 0 +3.31(+0.25%)
Feb 15, 2017 1290 1314 1286 1308 0 +15.75(+1.22%)
Feb 14, 2017 1286 1294 1269 1293 0 +4.85(+0.38%)
Feb 13, 2017 1293 1302 1281 1288 0 -0.13(-0.01%)
Feb 10, 2017 1280 1291 1266 1288 0 +15.25(+1.20%)
Feb 09, 2017 1266 1286 1256 1273 0 +8.03(+0.63%)
Feb 08, 2017 1288 1299 1255 1265 0 -29.75(-2.30%)
Feb 07, 2017 1301 1313 1282 1294 0 +5.19(+0.40%)
Feb 06, 2017 1288 1298 1277 1289 0 -3.28(-0.25%)
Feb 03, 2017 1288 1307 1278 1292 0 +16.73(+1.31%)
Feb 02, 2017 1289 1305 1266 1276 0 -20.98(-1.62%)
Feb 01, 2017 1305 1319 1283 1297 0 +0.35(+0.03%)
Jan 31, 2017 1303 1312 1276 1296 0 -6.55(-0.50%)
Jan 30, 2017 1313 1318 1282 1303 0 -21.14(-1.60%)
Jan 27, 2017 1339 1345 1313 1324 0 -10.57(-0.79%)
Jan 26, 2017 1354 1360 1321 1335 0 -16.84(-1.25%)
Jan 25, 2017 1325 1359 1319 1351 0 +44.78(+3.43%)
Jan 24, 2017 1253 1312 1247 1307 0 +60.55(+4.86%)
Jan 23, 2017 1245 1254 1231 1246 0 -2.11(-0.17%)
Jan 20, 2017 1256 1262 1240 1248 0 -3.11(-0.25%)
Jan 19, 2017 1266 1278 1245 1251 0 -12.13(-0.96%)
Jan 18, 2017 1255 1270 1244 1263 0 +9.56(+0.76%)
Jan 17, 2017 1270 1276 1249 1254 0 -18.90(-1.48%)
Jan 13, 2017 1273 1273 1273 1273 0 +13.32(+1.06%)
Jan 12, 2017 1274 1276 1241 1259 0 -15.22(-1.19%)
Jan 11, 2017 1275 1284 1260 1275 0 +2.26(+0.18%)
Jan 10, 2017 1257 1278 1246 1272 0 +20.27(+1.62%)
Jan 09, 2017 1271 1275 1247 1252 0 -21.54(-1.69%)
Jan 06, 2017 1289 1295 1270 1274 0 -13.38(-1.04%)
Jan 05, 2017 1300 1310 1277 1287 0 -14.24(-1.09%)
Jan 04, 2017 1294 1314 1284 1301 0 +19.31(+1.51%)
Jan 03, 2017 1274 1300 1265 1282 0 +21.52(+1.71%)
Dec 30, 2016 1260 1260 1260 1260 0 -6.29(-0.50%)
Dec 29, 2016 1279 1287 1262 1267 0 -10.80(-0.85%)
Dec 28, 2016 1299 1302 1271 1278 0 -19.36(-1.49%)
Dec 27, 2016 1291 1301 1284 1297 0 +7.15(+0.55%)
Dec 23, 2016 1290 1290 1290 1290 0 -0.14(-0.01%)
Dec 22, 2016 1293 1302 1279 1290 0 -4.00(-0.31%)
Dec 21, 2016 1307 1310 1288 1294 0 -12.72(-0.97%)
Dec 20, 2016 1303 1313 1293 1307 0 +9.47(+0.73%)
Dec 19, 2016 1293 1310 1283 1297 0 +0.00(+0.00%)
Dec 16, 2016 1299 1314 1287 1297 0 -10.84(-0.83%)
Dec 15, 2016 1310 1326 1294 1308 0 -3.69(-0.28%)
Dec 14, 2016 1327 1337 1306 1312 0 -16.77(-1.26%)
Dec 13, 2016 1347 1356 1321 1328 0 -12.91(-0.96%)
Dec 12, 2016 1346 1360 1332 1341 0 -3.75(-0.28%)
Dec 09, 2016 1342 1352 1325 1345 0 +6.88(+0.51%)
Dec 08, 2016 1322 1352 1316 1338 0 +20.13(+1.53%)
Dec 07, 2016 1322 1328 1308 1318 0 +2.88(+0.22%)
Dec 06, 2016 1302 1323 1296 1315 0 +13.84(+1.06%)
Dec 05, 2016 1313 1319 1292 1301 0 +0.10(+0.01%)
Dec 02, 2016 1313 1318 1286 1301 0 -9.95(-0.76%)
Dec 01, 2016 1316 1337 1302 1311 0 +5.70(+0.44%)
Nov 30, 2016 1312 1333 1301 1306 0 +6.26(+0.48%)
Nov 29, 2016 1310 1321 1290 1299 0 -14.41(-1.10%)
Nov 28, 2016 1325 1333 1308 1314 0 -11.49(-0.87%)
Nov 25, 2016 1325 1333 1312 1325 0 +6.57(+0.50%)
Nov 23, 2016 1319 1319 1319 1319 0 +32.70(+2.54%)
Nov 22, 2016 1263 1297 1253 1286 0 +20.23(+1.60%)
Nov 21, 2016 1269 1278 1256 1266 0 +10.04(+0.80%)
Nov 18, 2016 1269 1276 1249 1256 0 -16.75(-1.32%)
Nov 17, 2016 1281 1290 1264 1272 0 +4.77(+0.38%)
Nov 16, 2016 1268 1281 1254 1268 0 -10.40(-0.81%)
Nov 15, 2016 1266 1287 1251 1278 0 +11.25(+0.89%)
Nov 14, 2016 1203 1274 1186 1267 0 +70.79(+5.92%)
Nov 11, 2016 1186 1205 1176 1196 0 +2.59(+0.22%)
Nov 10, 2016 1173 1211 1156 1193 0 +32.68(+2.82%)
Nov 09, 2016 1108 1177 1101 1161 0 +97.57(+9.18%)
Nov 08, 2016 1059 1075 1047 1063 0 +9.45(+0.90%)
Nov 07, 2016 1065 1071 1045 1054 0 +8.20(+0.78%)
Nov 04, 2016 1065 1071 1040 1045 0 -23.63(-2.21%)
Nov 03, 2016 1069 1077 1052 1069 0 +2.85(+0.27%)
Nov 02, 2016 1073 1086 1061 1066 0 -9.61(-0.89%)
Nov 01, 2016 1101 1104 1065 1076 0 -15.92(-1.46%)
Oct 31, 2016 1092 1099 1083 1092 0 +3.95(+0.36%)
Oct 28, 2016 1079 1103 1077 1088 0 +9.29(+0.86%)
Oct 27, 2016 1088 1091 1074 1079 0 -3.47(-0.32%)
Oct 26, 2016 1067 1091 1063 1082 0 +7.18(+0.67%)
Oct 25, 2016 1083 1088 1068 1075 0 -11.83(-1.09%)
Oct 24, 2016 1087 1095 1080 1087 0 +8.06(+0.75%)
Oct 21, 2016 1071 1084 1061 1079 0 -2.51(-0.23%)
Oct 20, 2016 1080 1089 1071 1081 0 -4.80(-0.44%)
Oct 19, 2016 1088 1094 1075 1086 0 +1.35(+0.12%)
Oct 18, 2016 1092 1096 1078 1085 0 +8.62(+0.80%)
Oct 17, 2016 1072 1083 1065 1076 0 +6.30(+0.59%)
Oct 14, 2016 1079 1086 1066 1070 0 -3.75(-0.35%)
Oct 13, 2016 1067 1079 1060 1073 0 -3.61(-0.34%)
Oct 12, 2016 1078 1087 1066 1077 0 +0.82(+0.08%)
Oct 11, 2016 1105 1108 1072 1076 0 -39.63(-3.55%)
Oct 10, 2016 1118 1130 1112 1116 0 +4.80(+0.43%)
Oct 07, 2016 1111 1113 1107 1111 0 -9.89(-0.88%)
Oct 06, 2016 1114 1125 1103 1121 0 +3.06(+0.27%)
Oct 05, 2016 1097 1124 1091 1118 0 +33.75(+3.11%)
Oct 04, 2016 1094 1108 1079 1084 0 +3.54(+0.33%)
Sep 26, 2016 1077 1092 1071 1081 0 -0.52(-0.05%)
Sep 23, 2016 1092 1104 1078 1081 0 -13.58(-1.24%)
Sep 22, 2016 1089 1098 1080 1095 0 +17.70(+1.64%)
Sep 21, 2016 1062 1078 1055 1077 0 +19.14(+1.81%)
Sep 20, 2016 1074 1077 1055 1058 0 -9.62(-0.90%)
Sep 19, 2016 1063 1077 1059 1067 0 +10.81(+1.02%)
Sep 16, 2016 1058 1062 1045 1057 0 -8.62(-0.81%)
Sep 15, 2016 1052 1070 1048 1065 0 +14.69(+1.40%)
Sep 14, 2016 1066 1070 1046 1051 0 -16.07(-1.51%)
Sep 13, 2016 1071 1078 1059 1067 0 -13.22(-1.22%)
Sep 12, 2016 1063 1087 1058 1080 0 +8.62(+0.80%)
Sep 09, 2016 1096 1099 1070 1071 0 -34.30(-3.10%)
Sep 08, 2016 1108 1117 1101 1106 0 -1.25(-0.11%)
Sep 07, 2016 1103 1112 1094 1107 0 +0.53(+0.05%)
Sep 06, 2016 1116 1123 1098 1106 0 -6.33(-0.57%)
Sep 02, 2016 1113 1113 1113 1113 0 +9.73(+0.88%)
Sep 01, 2016 1111 1120 1091 1103 0 -7.64(-0.69%)
Aug 31, 2016 1121 1126 1102 1110 0 -15.52(-1.38%)
Aug 30, 2016 1139 1146 1122 1126 0 -12.82(-1.13%)
Aug 29, 2016 1134 1148 1132 1139 0 +4.24(+0.37%)
Aug 26, 2016 1145 1153 1129 1135 0 -4.13(-0.36%)
Aug 25, 2016 1131 1148 1129 1139 0 +7.98(+0.71%)
Aug 24, 2016 1138 1147 1128 1131 0 -11.19(-0.98%)
Aug 23, 2016 1134 1148 1126 1142 0 +13.49(+1.20%)
Aug 22, 2016 1119 1133 1109 1128 0 +0.11(+0.01%)
Aug 19, 2016 1129 1134 1115 1128 0 -5.24(-0.46%)
Aug 18, 2016 1121 1137 1117 1134 0 +13.92(+1.24%)
Aug 17, 2016 1134 1138 1112 1120 0 -12.97(-1.15%)
Aug 16, 2016 1146 1151 1126 1133 0 -17.45(-1.52%)
Aug 15, 2016 1142 1156 1137 1150 0 +14.01(+1.23%)
Aug 12, 2016 1147 1152 1130 1136 0 -12.32(-1.07%)
Aug 11, 2016 1143 1159 1131 1148 0 +5.66(+0.50%)
Aug 10, 2016 1151 1158 1135 1143 0 -6.89(-0.60%)
Aug 09, 2016 1141 1161 1127 1150 0 +16.64(+1.47%)
Aug 08, 2016 1141 1153 1128 1133 0 -5.75(-0.50%)
Aug 05, 2016 1128 1149 1121 1139 0 +14.94(+1.33%)
Aug 04, 2016 1125 1138 1111 1124 0 -18.58(-1.63%)
Aug 03, 2016 1143 1149 1131 1142 0 -1.16(-0.10%)
Aug 02, 2016 1140 1156 1124 1144 0 +1.93(+0.17%)
Aug 01, 2016 1140 1151 1127 1142 0 +0.90(+0.08%)
Jul 29, 2016 1162 1165 1134 1141 0 -18.72(-1.61%)
Jul 28, 2016 1160 1171 1146 1159 0 -3.26(-0.28%)
Jul 27, 2016 1156 1166 1149 1163 0 +7.68(+0.66%)
Jul 26, 2016 1139 1157 1135 1155 0 +18.37(+1.62%)
Jul 25, 2016 1135 1144 1126 1137 0 -3.53(-0.31%)
Jul 22, 2016 1144 1148 1132 1140 0 -5.79(-0.51%)
Jul 21, 2016 1144 1159 1135 1146 0 +2.11(+0.18%)
Jul 20, 2016 1129 1148 1113 1144 0 +16.37(+1.45%)
Jul 19, 2016 1131 1137 1120 1127 0 -6.36(-0.56%)
Jul 18, 2016 1132 1143 1124 1134 0 -0.06(-0.01%)
Jul 15, 2016 1139 1146 1127 1134 0 -1.64(-0.14%)
Jul 14, 2016 1143 1151 1132 1136 0 +0.47(+0.04%)
Jul 13, 2016 1141 1148 1126 1135 0 +0.64(+0.06%)
Jul 12, 2016 1117 1140 1112 1134 0 +26.43(+2.39%)
Jul 11, 2016 1102 1117 1100 1108 0 +13.04(+1.19%)
Jul 08, 2016 1095 1099 1068 1095 0 +27.09(+2.54%)
Jul 07, 2016 1067 1080 1061 1068 0 +6.38(+0.60%)
Jul 06, 2016 1061 1061 1061 1061 0 +14.69(+1.40%)
Jul 05, 2016 1060 1063 1036 1047 0 -20.98(-1.96%)
Jul 01, 2016 1068 1068 1068 1068 0 +0.45(+0.04%)
Jun 30, 2016 1045 1070 1036 1067 0 +25.08(+2.41%)
Jun 29, 2016 1038 1047 1023 1042 0 +19.11(+1.87%)
Jun 28, 2016 1024 1032 1008 1023 0 +12.15(+1.20%)
Jun 27, 2016 1044 1057 1006 1011 0 -47.67(-4.50%)
Jun 24, 2016 1074 1097 1050 1059 0 -74.40(-6.57%)
Jun 23, 2016 1121 1138 1114 1133 0 +27.36(+2.47%)
Jun 22, 2016 1114 1119 1100 1106 0 -3.97(-0.36%)
Jun 21, 2016 1111 1117 1098 1110 0 -2.00(-0.18%)
Jun 20, 2016 1105 1118 1100 1112 0 +22.63(+2.08%)
Jun 17, 2016 1088 1099 1080 1089 0 +2.93(+0.27%)
Jun 16, 2016 1077 1087 1064 1086 0 +0.27(+0.02%)
Jun 15, 2016 1093 1101 1082 1086 0 -2.65(-0.24%)
Jun 14, 2016 1092 1101 1081 1088 0 -4.80(-0.44%)
Jun 13, 2016 1105 1116 1090 1093 0 -20.12(-1.81%)
Jun 10, 2016 1121 1128 1107 1113 0 -22.90(-2.02%)
Jun 09, 2016 1132 1142 1123 1136 0 -4.99(-0.44%)
Jun 08, 2016 1132 1149 1127 1141 0 +14.22(+1.26%)
Jun 07, 2016 1121 1133 1116 1127 0 +5.09(+0.45%)
Jun 06, 2016 1115 1126 1108 1122 0 +11.66(+1.05%)
Jun 03, 2016 1109 1116 1094 1110 0 +3.73(+0.34%)
Jun 02, 2016 1099 1113 1094 1107 0 +1.70(+0.15%)
Jun 01, 2016 1099 1107 1090 1105 0 +0.32(+0.03%)
May 31, 2016 1100 1113 1091 1105 0 +11.38(+1.04%)
May 27, 2016 1093 1093 1093 1093 0 -0.33(-0.03%)
May 26, 2016 1101 1106 1087 1094 0 -3.67(-0.33%)
May 25, 2016 1087 1105 1077 1097 0 +18.79(+1.74%)
May 24, 2016 1070 1082 1063 1078 0 +14.39(+1.35%)
May 23, 2016 1071 1076 1058 1064 0 -8.79(-0.82%)
May 20, 2016 1069 1082 1064 1073 0 +11.50(+1.08%)
May 19, 2016 1061 1072 1047 1061 0 -9.24(-0.86%)
May 18, 2016 1072 1089 1059 1071 0 -7.07(-0.66%)
May 17, 2016 1089 1100 1074 1078 0 -14.30(-1.31%)
May 16, 2016 1080 1100 1073 1092 0 +18.06(+1.68%)
May 13, 2016 1090 1101 1069 1074 0 -16.79(-1.54%)
May 12, 2016 1101 1112 1087 1091 0 -5.46(-0.50%)
May 11, 2016 1098 1109 1091 1096 0 -3.40(-0.31%)
May 10, 2016 1093 1110 1081 1100 0 +20.85(+1.93%)
May 09, 2016 1088 1102 1072 1079 0 -9.37(-0.86%)
May 06, 2016 1059 1091 1054 1088 0 +24.06(+2.26%)
May 05, 2016 1053 1076 1041 1064 0 +17.77(+1.70%)
May 04, 2016 1053 1064 1038 1046 0 -11.11(-1.05%)
May 03, 2016 1054 1065 1038 1057 0 -10.87(-1.02%)
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.