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, 2018 1297 1307 1275 1277 0 -18.85(-1.45%)
Apr 27, 2018 1296 1307 1280 1296 0 +3.70(+0.29%)
Apr 26, 2018 1301 1318 1275 1292 0 +2.03(+0.16%)
Apr 25, 2018 1298 1306 1282 1290 0 -9.08(-0.70%)
Apr 24, 2018 1323 1335 1291 1299 0 -19.25(-1.46%)
Apr 23, 2018 1314 1333 1309 1318 0 +5.03(+0.38%)
Apr 20, 2018 1328 1336 1306 1313 0 -17.32(-1.30%)
Apr 19, 2018 1334 1344 1323 1331 0 -2.79(-0.21%)
Apr 18, 2018 1335 1345 1329 1333 0 +3.99(+0.30%)
Apr 17, 2018 1328 1339 1321 1329 0 +9.21(+0.70%)
Apr 16, 2018 1314 1325 1306 1320 0 +11.58(+0.88%)
Apr 13, 2018 1319 1322 1298 1309 0 -3.66(-0.28%)
Apr 12, 2018 1320 1329 1307 1312 0 +2.04(+0.16%)
Apr 11, 2018 1299 1317 1292 1310 0 +1.54(+0.12%)
Apr 10, 2018 1300 1315 1290 1309 0 +28.28(+2.21%)
Apr 09, 2018 1280 1303 1272 1280 0 +10.14(+0.80%)
Apr 06, 2018 1292 1301 1257 1270 0 -32.23(-2.47%)
Apr 05, 2018 1307 1314 1294 1303 0 +1.04(+0.08%)
Apr 04, 2018 1262 1306 1256 1301 0 +18.42(+1.44%)
Apr 03, 2018 1269 1289 1259 1283 0 +18.75(+1.48%)
Apr 02, 2018 1282 1288 1247 1264 0 -21.26(-1.65%)
Mar 29, 2018 1286 1286 1286 1286 0 +35.04(+2.80%)
Mar 28, 2018 1255 1267 1241 1251 0 +1.56(+0.12%)
Mar 27, 2018 1279 1281 1241 1249 0 -25.07(-1.97%)
Mar 26, 2018 1274 1290 1244 1274 0 +30.02(+2.41%)
Mar 23, 2018 1290 1294 1242 1244 0 -42.73(-3.32%)
Mar 22, 2018 1319 1329 1286 1287 0 -47.25(-3.54%)
Mar 21, 2018 1322 1347 1318 1334 0 +12.89(+0.98%)
Mar 20, 2018 1323 1337 1314 1321 0 +1.73(+0.13%)
Mar 19, 2018 1323 1336 1303 1319 0 -9.27(-0.70%)
Mar 16, 2018 1314 1337 1310 1329 0 +13.08(+0.99%)
Mar 15, 2018 1318 1332 1305 1316 0 -0.72(-0.05%)
Mar 14, 2018 1327 1336 1309 1316 0 -3.59(-0.27%)
Mar 13, 2018 1328 1342 1313 1320 0 -2.70(-0.20%)
Mar 12, 2018 1325 1336 1313 1323 0 -4.21(-0.32%)
Mar 09, 2018 1311 1333 1303 1327 0 +26.09(+2.01%)
Mar 08, 2018 1309 1314 1287 1301 0 -4.41(-0.34%)
Mar 07, 2018 1304 1309 1299 1305 0 +2.61(+0.20%)
Mar 06, 2018 1299 1310 1289 1303 0 +7.25(+0.56%)
Mar 05, 2018 1280 1305 1271 1295 0 +6.61(+0.51%)
Mar 02, 2018 1257 1295 1251 1289 0 +17.90(+1.41%)
Mar 01, 2018 1285 1295 1259 1271 0 -15.21(-1.18%)
Feb 28, 2018 1311 1320 1284 1286 0 -16.60(-1.27%)
Feb 27, 2018 1323 1342 1297 1303 0 -14.85(-1.13%)
Feb 26, 2018 1305 1324 1288 1317 0 +12.16(+0.93%)
Feb 23, 2018 1331 1342 1280 1305 0 -20.34(-1.53%)
Feb 22, 2018 1330 1336 1323 1326 0 -7.98(-0.60%)
Feb 21, 2018 1333 1356 1327 1334 0 +0.62(+0.05%)
Feb 20, 2018 1334 1351 1322 1333 0 -6.97(-0.52%)
Feb 16, 2018 1340 1340 1340 1340 0 -2.54(-0.19%)
Feb 15, 2018 1346 1353 1324 1342 0 +2.66(+0.20%)
Feb 14, 2018 1304 1345 1296 1340 0 +21.39(+1.62%)
Feb 13, 2018 1316 1333 1298 1318 0 -4.93(-0.37%)
Feb 12, 2018 1320 1336 1296 1323 0 +15.39(+1.18%)
Feb 09, 2018 1321 1330 1275 1308 0 +0.63(+0.05%)
Feb 08, 2018 1362 1370 1307 1307 0 -58.02(-4.25%)
Feb 07, 2018 1352 1385 1337 1365 0 +10.86(+0.80%)
Feb 06, 2018 1298 1373 1261 1354 0 -1.94(-0.14%)
Feb 05, 2018 1399 1412 1342 1356 0 -58.48(-4.13%)
Feb 02, 2018 1457 1461 1411 1415 0 -51.02(-3.48%)
Feb 01, 2018 1447 1474 1433 1466 0 +16.60(+1.15%)
Jan 31, 2018 1466 1475 1439 1449 0 +1.19(+0.08%)
Jan 30, 2018 1456 1464 1450 1448 0 -17.49(-1.19%)
Jan 29, 2018 1466 1487 1456 1466 0 +4.57(+0.31%)
Jan 26, 2018 1462 1467 1447 1461 0 +2.90(+0.20%)
Jan 25, 2018 1470 1474 1446 1458 0 -3.99(-0.27%)
Jan 24, 2018 1471 1483 1454 1462 0 -3.01(-0.21%)
Jan 23, 2018 1462 1474 1449 1465 0 -2.21(-0.15%)
Jan 22, 2018 1455 1471 1445 1467 0 +6.69(+0.46%)
Jan 19, 2018 1440 1463 1433 1461 0 +17.86(+1.24%)
Jan 18, 2018 1451 1457 1439 1443 0 -4.01(-0.28%)
Jan 17, 2018 1450 1457 1434 1447 0 +3.27(+0.23%)
Jan 16, 2018 1454 1470 1436 1444 0 -5.62(-0.39%)
Jan 12, 2018 1449 1449 1449 1449 0 +8.03(+0.56%)
Jan 11, 2018 1416 1444 1412 1441 0 +28.47(+2.02%)
Jan 10, 2018 1416 1424 1403 1413 0 -6.26(-0.44%)
Jan 09, 2018 1427 1436 1412 1419 0 -4.88(-0.34%)
Jan 08, 2018 1424 1430 1410 1424 0 -1.11(-0.08%)
Jan 05, 2018 1432 1437 1411 1425 0 -3.98(-0.28%)
Jan 04, 2018 1428 1440 1416 1429 0 +8.65(+0.61%)
Jan 03, 2018 1419 1433 1409 1420 0 +9.91(+0.70%)
Jan 02, 2018 1403 1419 1398 1410 0 +14.56(+1.04%)
Dec 29, 2017 1396 1396 1396 1396 0 -11.20(-0.80%)
Dec 28, 2017 1409 1415 1398 1407 0 +3.67(+0.26%)
Dec 27, 2017 1399 1410 1388 1403 0 +6.72(+0.48%)
Dec 26, 2017 1392 1405 1383 1397 0 -0.95(-0.07%)
Dec 22, 2017 1403 1406 1388 1398 0 -0.42(-0.03%)
Dec 21, 2017 1398 1410 1387 1398 0 +3.67(+0.26%)
Dec 20, 2017 1402 1407 1386 1394 0 -0.17(-0.01%)
Dec 19, 2017 1402 1412 1389 1394 0 -11.71(-0.83%)
Dec 18, 2017 1391 1414 1386 1406 0 +24.84(+1.80%)
Dec 15, 2017 1387 1408 1373 1381 0 -2.32(-0.17%)
Dec 14, 2017 1405 1410 1378 1384 0 -29.83(-2.11%)
Dec 13, 2017 1416 1434 1402 1413 0 -3.39(-0.24%)
Dec 12, 2017 1416 1433 1400 1417 0 +1.65(+0.12%)
Dec 11, 2017 1413 1423 1399 1415 0 +2.02(+0.14%)
Dec 08, 2017 1404 1419 1394 1413 0 +11.81(+0.84%)
Dec 07, 2017 1411 1418 1391 1401 0 -1.04(-0.07%)
Dec 06, 2017 1390 1413 1384 1402 0 +11.40(+0.82%)
Dec 05, 2017 1397 1405 1384 1391 0 -10.98(-0.78%)
Dec 04, 2017 1400 1422 1396 1402 0 +11.74(+0.84%)
Dec 01, 2017 1392 1400 1362 1390 0 -0.78(-0.06%)
Nov 30, 2017 1386 1403 1377 1391 0 +8.89(+0.64%)
Nov 29, 2017 1378 1398 1368 1382 0 +3.20(+0.23%)
Nov 28, 2017 1357 1386 1345 1379 0 +22.81(+1.68%)
Nov 27, 2017 1361 1371 1344 1356 0 -5.12(-0.38%)
Nov 24, 2017 1375 1380 1350 1361 0 -12.19(-0.89%)
Nov 22, 2017 1381 1398 1364 1373 0 -7.76(-0.56%)
Nov 21, 2017 1357 1394 1342 1381 0 +52.24(+3.93%)
Nov 20, 2017 1308 1336 1304 1329 0 +21.93(+1.68%)
Nov 17, 2017 1296 1314 1294 1307 0 +4.86(+0.37%)
Nov 16, 2017 1293 1312 1286 1302 0 +16.02(+1.25%)
Nov 15, 2017 1285 1302 1267 1286 0 -8.95(-0.69%)
Nov 14, 2017 1327 1334 1283 1295 0 -43.21(-3.23%)
Nov 13, 2017 1335 1355 1304 1338 0 -13.73(-1.02%)
Nov 10, 2017 1345 1362 1335 1352 0 +1.83(+0.14%)
Nov 09, 2017 1344 1365 1325 1350 0 -10.23(-0.75%)
Nov 08, 2017 1359 1371 1343 1360 0 -2.04(-0.15%)
Nov 07, 2017 1375 1380 1353 1362 0 -9.52(-0.69%)
Nov 06, 2017 1351 1380 1338 1372 0 +21.23(+1.57%)
Nov 03, 2017 1342 1361 1330 1351 0 +7.06(+0.53%)
Nov 02, 2017 1331 1350 1327 1344 0 +10.33(+0.77%)
Nov 01, 2017 1343 1349 1322 1333 0 -4.07(-0.30%)
Oct 31, 2017 1334 1351 1325 1337 0 +6.76(+0.51%)
Oct 30, 2017 1332 1345 1323 1331 0 -7.23(-0.54%)
Oct 27, 2017 1335 1348 1322 1338 0 -0.62(-0.05%)
Oct 26, 2017 1328 1347 1321 1339 0 +12.87(+0.97%)
Oct 25, 2017 1337 1342 1311 1326 0 -13.86(-1.03%)
Oct 24, 2017 1332 1349 1328 1340 0 +11.53(+0.87%)
Oct 23, 2017 1341 1349 1324 1328 0 -13.39(-1.00%)
Oct 20, 2017 1343 1350 1334 1341 0 +5.97(+0.45%)
Oct 19, 2017 1325 1341 1321 1335 0 +2.07(+0.16%)
Oct 18, 2017 1337 1346 1331 1333 0 -0.82(-0.06%)
Oct 17, 2017 1342 1348 1326 1334 0 -7.12(-0.53%)
Oct 16, 2017 1342 1354 1334 1341 0 +8.85(+0.66%)
Oct 13, 2017 1341 1344 1326 1332 0 -2.95(-0.22%)
Oct 12, 2017 1330 1344 1326 1335 0 +1.88(+0.14%)
Oct 11, 2017 1337 1344 1327 1334 0 -4.61(-0.34%)
Oct 10, 2017 1343 1346 1331 1338 0 +6.15(+0.46%)
Oct 09, 2017 1343 1349 1326 1332 0 -10.61(-0.79%)
Oct 06, 2017 1337 1349 1331 1343 0 +0.57(+0.04%)
Oct 05, 2017 1341 1354 1334 1342 0 +3.16(+0.24%)
Oct 04, 2017 1340 1348 1327 1339 0 -2.17(-0.16%)
Oct 03, 2017 1347 1354 1330 1341 0 -4.89(-0.36%)
Oct 02, 2017 1333 1348 1327 1346 0 +11.19(+0.84%)
Sep 29, 2017 1335 1342 1326 1335 0 -0.98(-0.07%)
Sep 28, 2017 1334 1343 1322 1336 0 -3.17(-0.24%)
Sep 27, 2017 1334 1350 1321 1339 0 +10.54(+0.79%)
Sep 26, 2017 1327 1337 1320 1328 0 +3.11(+0.23%)
Sep 25, 2017 1308 1334 1304 1325 0 +16.36(+1.25%)
Sep 22, 2017 1301 1314 1293 1309 0 +10.27(+0.79%)
Sep 21, 2017 1303 1308 1294 1299 0 -3.44(-0.26%)
Sep 20, 2017 1299 1311 1290 1302 0 +5.64(+0.44%)
Sep 19, 2017 1289 1302 1283 1296 0 +9.73(+0.76%)
Sep 18, 2017 1280 1297 1275 1287 0 +10.34(+0.81%)
Sep 15, 2017 1271 1286 1265 1276 0 +3.14(+0.25%)
Sep 14, 2017 1273 1282 1265 1273 0 -4.77(-0.37%)
Sep 13, 2017 1276 1285 1269 1278 0 -0.88(-0.07%)
Sep 12, 2017 1270 1288 1259 1279 0 +14.31(+1.13%)
Sep 11, 2017 1267 1277 1257 1265 0 +5.53(+0.44%)
Sep 08, 2017 1262 1272 1246 1259 0 -5.32(-0.42%)
Sep 07, 2017 1261 1271 1245 1264 0 +5.40(+0.43%)
Sep 06, 2017 1250 1268 1243 1259 0 +14.76(+1.19%)
Sep 05, 2017 1259 1267 1235 1244 0 -14.48(-1.15%)
Sep 01, 2017 1253 1268 1247 1259 0 +10.18(+0.82%)
Aug 31, 2017 1226 1253 1223 1248 0 +27.07(+2.22%)
Aug 30, 2017 1210 1230 1199 1221 0 +9.27(+0.76%)
Aug 29, 2017 1189 1217 1188 1212 0 +14.71(+1.23%)
Aug 28, 2017 1197 1208 1185 1197 0 +7.63(+0.64%)
Aug 25, 2017 1177 1197 1172 1190 0 +19.23(+1.64%)
Aug 24, 2017 1172 1180 1166 1171 0 +1.42(+0.12%)
Aug 23, 2017 1163 1180 1158 1169 0 -0.79(-0.07%)
Aug 22, 2017 1154 1176 1149 1170 0 +19.52(+1.70%)
Aug 21, 2017 1153 1159 1142 1150 0 -5.16(-0.45%)
Aug 18, 2017 1156 1170 1149 1156 0 -5.91(-0.51%)
Aug 17, 2017 1174 1187 1159 1161 0 -18.20(-1.54%)
Aug 16, 2017 1194 1203 1176 1180 0 -10.33(-0.87%)
Aug 15, 2017 1211 1216 1185 1190 0 -21.52(-1.78%)
Aug 14, 2017 1219 1231 1206 1212 0 +5.04(+0.42%)
Aug 11, 2017 1192 1218 1188 1206 0 +9.23(+0.77%)
Aug 10, 2017 1226 1238 1196 1197 0 -39.05(-3.16%)
Aug 09, 2017 1230 1258 1212 1236 0 +2.95(+0.24%)
Aug 08, 2017 1203 1249 1191 1233 0 +42.81(+3.60%)
Aug 07, 2017 1182 1199 1177 1191 0 +7.21(+0.61%)
Aug 04, 2017 1191 1201 1171 1183 0 -6.10(-0.51%)
Aug 03, 2017 1197 1205 1170 1189 0 -19.10(-1.58%)
Aug 02, 2017 1215 1233 1196 1209 0 +2.21(+0.18%)
Aug 01, 2017 1207 1216 1194 1206 0 +3.90(+0.32%)
Jul 31, 2017 1198 1212 1189 1202 0 +8.00(+0.67%)
Jul 28, 2017 1193 1205 1183 1194 0 -1.43(-0.12%)
Jul 27, 2017 1197 1204 1187 1196 0 -0.33(-0.03%)
Jul 26, 2017 1203 1208 1186 1196 0 -6.16(-0.51%)
Jul 25, 2017 1194 1219 1188 1202 0 +17.64(+1.49%)
Jul 24, 2017 1188 1196 1168 1185 0 -10.60(-0.89%)
Jul 21, 2017 1202 1206 1189 1195 0 -6.14(-0.51%)
Jul 20, 2017 1209 1220 1198 1201 0 -12.59(-1.04%)
Jul 19, 2017 1196 1217 1194 1214 0 +19.15(+1.60%)
Jul 18, 2017 1210 1215 1186 1195 0 -20.48(-1.69%)
Jul 17, 2017 1212 1225 1204 1215 0 +1.08(+0.09%)
Jul 14, 2017 1214 1225 1210 1214 0 +0.54(+0.04%)
Jul 13, 2017 1214 1221 1201 1214 0 +0.03(+0.00%)
Jul 12, 2017 1216 1232 1207 1214 0 +8.28(+0.69%)
Jul 11, 2017 1208 1213 1192 1205 0 -3.72(-0.31%)
Jul 10, 2017 1206 1223 1199 1209 0 -1.97(-0.16%)
Jul 07, 2017 1202 1215 1189 1211 0 +13.21(+1.10%)
Jul 06, 2017 1208 1218 1192 1198 0 -15.62(-1.29%)
Jul 05, 2017 1220 1225 1204 1214 0 -14.67(-1.19%)
Jul 03, 2017 1212 1236 1206 1228 0 +21.50(+1.78%)
Jun 30, 2017 1203 1216 1196 1207 0 +8.49(+0.71%)
Jun 29, 2017 1217 1223 1187 1198 0 -16.42(-1.35%)
Jun 28, 2017 1210 1230 1204 1215 0 +14.40(+1.20%)
Jun 27, 2017 1204 1220 1194 1200 0 -2.70(-0.22%)
Jun 26, 2017 1190 1212 1185 1203 0 +12.87(+1.08%)
Jun 23, 2017 1182 1194 1174 1190 0 +6.29(+0.53%)
Jun 22, 2017 1172 1192 1167 1184 0 +11.61(+0.99%)
Jun 21, 2017 1187 1193 1165 1172 0 -16.74(-1.41%)
Jun 20, 2017 1195 1201 1179 1189 0 -14.25(-1.18%)
Jun 19, 2017 1195 1209 1187 1203 0 +11.32(+0.95%)
Jun 16, 2017 1186 1195 1180 1192 0 +0.73(+0.06%)
Jun 15, 2017 1191 1210 1179 1191 0 -13.78(-1.14%)
Jun 14, 2017 1212 1218 1194 1205 0 -7.07(-0.58%)
Jun 13, 2017 1210 1230 1202 1212 0 +2.81(+0.23%)
Jun 12, 2017 1215 1227 1199 1209 0 -7.51(-0.62%)
Jun 09, 2017 1186 1222 1179 1217 0 +33.09(+2.80%)
Jun 08, 2017 1176 1194 1164 1184 0 +13.62(+1.16%)
Jun 07, 2017 1171 1178 1161 1170 0 -1.16(-0.10%)
Jun 06, 2017 1167 1178 1156 1171 0 -2.30(-0.20%)
Jun 05, 2017 1189 1192 1168 1173 0 -16.55(-1.39%)
Jun 02, 2017 1188 1199 1179 1190 0 +4.64(+0.39%)
Jun 01, 2017 1164 1188 1156 1185 0 +25.41(+2.19%)
May 31, 2017 1166 1170 1149 1160 0 -6.68(-0.57%)
May 30, 2017 1164 1175 1157 1167 0 +0.86(+0.07%)
May 26, 2017 1165 1175 1158 1166 0 -2.25(-0.19%)
May 25, 2017 1183 1188 1160 1168 0 -9.43(-0.80%)
May 24, 2017 1174 1185 1165 1177 0 +1.80(+0.15%)
May 23, 2017 1172 1180 1162 1176 0 +8.39(+0.72%)
May 22, 2017 1176 1183 1161 1167 0 -2.51(-0.21%)
May 19, 2017 1158 1183 1154 1170 0 +18.59(+1.61%)
May 18, 2017 1150 1162 1134 1151 0 -2.50(-0.22%)
May 17, 2017 1170 1169 1142 1154 0 -21.34(-1.82%)
May 16, 2017 1180 1186 1165 1175 0 -5.20(-0.44%)
May 15, 2017 1183 1195 1174 1180 0 +4.63(+0.39%)
May 12, 2017 1201 1207 1169 1176 0 -26.09(-2.17%)
May 11, 2017 1204 1214 1181 1202 0 -8.20(-0.68%)
May 10, 2017 1226 1233 1201 1210 0 -16.05(-1.31%)
May 09, 2017 1214 1240 1193 1226 0 +20.17(+1.67%)
May 08, 2017 1211 1218 1193 1206 0 -6.92(-0.57%)
May 05, 2017 1204 1215 1185 1213 0 +8.23(+0.68%)
May 04, 2017 1207 1217 1194 1204 0 +2.20(+0.18%)
May 03, 2017 1213 1217 1192 1202 0 -19.05(-1.56%)
May 02, 2017 1214 1227 1209 1221 0 +8.79(+0.72%)
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.