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, 2019 1481 1496 1466 1483 0 +4.29(+0.29%)
Apr 29, 2019 1484 1491 1474 1479 0 -2.70(-0.18%)
Apr 26, 2019 1471 1488 1464 1482 0 +9.82(+0.67%)
Apr 25, 2019 1486 1492 1468 1472 0 -21.61(-1.45%)
Apr 24, 2019 1495 1512 1483 1494 0 -3.82(-0.26%)
Apr 23, 2019 1473 1502 1468 1497 0 +24.45(+1.66%)
Apr 22, 2019 1450 1476 1439 1473 0 +18.56(+1.28%)
Apr 18, 2019 1442 1462 1436 1454 0 +10.96(+0.76%)
Apr 17, 2019 1449 1456 1434 1443 0 -0.91(-0.06%)
Apr 16, 2019 1433 1451 1431 1444 0 +15.33(+1.07%)
Apr 15, 2019 1427 1444 1419 1429 0 +0.32(+0.02%)
Apr 12, 2019 1424 1438 1417 1429 0 +13.52(+0.96%)
Apr 11, 2019 1406 1422 1401 1415 0 +9.32(+0.66%)
Apr 10, 2019 1397 1412 1389 1406 0 +9.99(+0.72%)
Apr 09, 2019 1404 1409 1390 1396 0 -17.87(-1.26%)
Apr 08, 2019 1409 1419 1402 1414 0 -0.95(-0.07%)
Apr 05, 2019 1403 1420 1399 1415 0 +14.85(+1.06%)
Apr 04, 2019 1396 1408 1388 1400 0 +4.66(+0.33%)
Apr 03, 2019 1404 1413 1390 1395 0 -0.88(-0.06%)
Apr 02, 2019 1409 1412 1385 1396 0 -12.06(-0.86%)
Apr 01, 2019 1383 1411 1378 1408 0 +35.93(+2.62%)
Mar 29, 2019 1377 1384 1364 1372 0 +6.49(+0.48%)
Mar 28, 2019 1348 1370 1344 1366 0 +18.67(+1.39%)
Mar 27, 2019 1353 1364 1337 1347 0 -5.40(-0.40%)
Mar 26, 2019 1350 1363 1336 1352 0 +9.41(+0.70%)
Mar 25, 2019 1337 1354 1325 1343 0 +3.30(+0.25%)
Mar 22, 2019 1366 1370 1335 1340 0 -36.32(-2.64%)
Mar 21, 2019 1361 1388 1358 1376 0 +9.59(+0.70%)
Mar 20, 2019 1368 1383 1352 1366 0 -7.28(-0.53%)
Mar 19, 2019 1391 1399 1370 1374 0 -8.54(-0.62%)
Mar 18, 2019 1371 1392 1369 1382 0 +11.39(+0.83%)
Mar 15, 2019 1365 1382 1361 1371 0 +6.96(+0.51%)
Mar 14, 2019 1368 1374 1359 1364 0 -6.58(-0.48%)
Mar 13, 2019 1371 1380 1357 1370 0 +5.96(+0.44%)
Mar 12, 2019 1369 1381 1361 1364 0 -1.32(-0.10%)
Mar 11, 2019 1348 1369 1340 1366 0 +16.14(+1.20%)
Mar 08, 2019 1343 1357 1334 1350 0 -5.48(-0.40%)
Mar 07, 2019 1363 1367 1346 1355 0 -9.57(-0.70%)
Mar 06, 2019 1383 1389 1362 1365 0 -18.94(-1.37%)
Mar 05, 2019 1397 1403 1379 1384 0 -10.92(-0.78%)
Mar 04, 2019 1411 1419 1384 1395 0 -9.87(-0.70%)
Mar 01, 2019 1406 1416 1383 1404 0 +6.66(+0.48%)
Feb 28, 2019 1400 1414 1384 1398 0 -0.88(-0.06%)
Feb 27, 2019 1395 1406 1386 1399 0 +0.35(+0.03%)
Feb 26, 2019 1392 1409 1384 1398 0 +7.94(+0.57%)
Feb 25, 2019 1390 1402 1380 1390 0 +4.06(+0.29%)
Feb 22, 2019 1381 1397 1371 1386 0 +10.33(+0.75%)
Feb 21, 2019 1379 1391 1361 1376 0 -7.03(-0.51%)
Feb 20, 2019 1357 1388 1353 1383 0 +29.17(+2.15%)
Feb 19, 2019 1325 1360 1322 1354 0 +21.68(+1.63%)
Feb 15, 2019 1323 1339 1318 1332 0 +18.15(+1.38%)
Feb 14, 2019 1312 1326 1304 1314 0 -5.58(-0.42%)
Feb 13, 2019 1307 1327 1300 1320 0 +14.90(+1.14%)
Feb 12, 2019 1287 1311 1281 1305 0 +27.96(+2.19%)
Feb 11, 2019 1271 1282 1255 1277 0 +5.74(+0.45%)
Feb 08, 2019 1258 1276 1243 1271 0 +6.42(+0.51%)
Feb 07, 2019 1294 1298 1252 1265 0 -39.86(-3.06%)
Feb 06, 2019 1293 1313 1274 1304 0 +12.86(+1.00%)
Feb 05, 2019 1299 1316 1275 1292 0 -2.96(-0.23%)
Feb 04, 2019 1273 1297 1267 1295 0 +17.96(+1.41%)
Feb 01, 2019 1279 1290 1263 1277 0 -1.78(-0.14%)
Jan 31, 2019 1268 1286 1253 1278 0 +24.17(+1.93%)
Jan 30, 2019 1244 1262 1228 1254 0 +19.90(+1.61%)
Jan 29, 2019 1242 1250 1230 1234 0 -4.15(-0.34%)
Jan 28, 2019 1249 1260 1230 1238 0 -22.18(-1.76%)
Jan 25, 2019 1249 1268 1245 1261 0 +16.65(+1.34%)
Jan 24, 2019 1236 1253 1229 1244 0 +9.71(+0.79%)
Jan 23, 2019 1242 1253 1222 1234 0 -1.15(-0.09%)
Jan 22, 2019 1245 1252 1223 1235 0 -18.91(-1.51%)
Jan 18, 2019 1237 1261 1230 1254 0 +29.62(+2.42%)
Jan 17, 2019 1211 1236 1209 1225 0 +8.66(+0.71%)
Jan 16, 2019 1217 1231 1207 1216 0 -1.76(-0.14%)
Jan 15, 2019 1225 1231 1210 1218 0 -2.88(-0.24%)
Jan 14, 2019 1218 1236 1213 1221 0 -10.30(-0.84%)
Jan 11, 2019 1226 1240 1219 1231 0 -7.25(-0.59%)
Jan 10, 2019 1222 1241 1213 1238 0 +9.82(+0.80%)
Jan 09, 2019 1224 1241 1209 1228 0 +12.88(+1.06%)
Jan 08, 2019 1212 1226 1195 1216 0 +14.74(+1.23%)
Jan 07, 2019 1188 1211 1178 1201 0 +10.29(+0.86%)
Jan 04, 2019 1163 1197 1158 1190 0 +46.83(+4.09%)
Jan 03, 2019 1161 1171 1137 1144 0 -21.18(-1.82%)
Jan 02, 2019 1138 1173 1129 1165 0 +9.26(+0.80%)
Dec 31, 2018 1143 1162 1139 1156 0 +13.72(+1.20%)
Dec 28, 2018 1150 1164 1133 1142 0 -5.60(-0.49%)
Dec 27, 2018 1124 1151 1111 1147 0 +0.02(+0.00%)
Dec 26, 2018 1103 1149 1091 1147 0 +51.47(+4.70%)
Dec 24, 2018 1103 1121 1093 1096 0 -10.77(-0.97%)
Dec 21, 2018 1135 1150 1099 1107 0 -31.62(-2.78%)
Dec 20, 2018 1151 1164 1122 1138 0 -15.08(-1.31%)
Dec 19, 2018 1171 1195 1144 1153 0 -18.30(-1.56%)
Dec 18, 2018 1184 1203 1165 1172 0 -2.77(-0.24%)
Dec 17, 2018 1192 1209 1167 1174 0 -23.70(-1.98%)
Dec 14, 2018 1201 1215 1188 1198 0 -19.13(-1.57%)
Dec 13, 2018 1240 1245 1210 1217 0 -16.58(-1.34%)
Dec 12, 2018 1238 1256 1228 1234 0 +17.46(+1.44%)
Dec 11, 2018 1232 1250 1209 1216 0 +6.08(+0.50%)
Dec 10, 2018 1218 1235 1193 1210 0 -15.87(-1.29%)
Dec 07, 2018 1253 1272 1214 1226 0 -24.81(-1.98%)
Dec 06, 2018 1249 1267 1224 1251 0 -19.41(-1.53%)
Dec 04, 2018 1329 1335 1262 1270 0 -61.39(-4.61%)
Dec 03, 2018 1360 1379 1324 1332 0 -8.07(-0.60%)
Nov 30, 2018 1324 1347 1318 1340 0 +12.98(+0.98%)
Nov 29, 2018 1341 1355 1319 1327 0 -17.80(-1.32%)
Nov 28, 2018 1327 1354 1304 1345 0 +16.51(+1.24%)
Nov 27, 2018 1338 1351 1317 1328 0 -17.45(-1.30%)
Nov 26, 2018 1332 1352 1313 1346 0 +24.18(+1.83%)
Nov 23, 2018 1317 1341 1308 1321 0 -9.03(-0.68%)
Nov 21, 2018 1331 1331 1331 1331 0 +11.09(+0.84%)
Nov 20, 2018 1384 1391 1287 1319 0 -86.34(-6.14%)
Nov 19, 2018 1425 1438 1393 1406 0 -20.75(-1.45%)
Nov 16, 2018 1434 1452 1414 1427 0 -17.42(-1.21%)
Nov 15, 2018 1400 1450 1393 1444 0 +38.81(+2.76%)
Nov 14, 2018 1423 1442 1389 1405 0 -8.55(-0.60%)
Nov 13, 2018 1420 1453 1405 1414 0 -5.16(-0.36%)
Nov 12, 2018 1459 1472 1401 1419 0 -56.77(-3.85%)
Nov 09, 2018 1505 1513 1455 1476 0 -48.45(-3.18%)
Nov 08, 2018 1519 1554 1495 1524 0 +0.76(+0.05%)
Nov 07, 2018 1499 1529 1488 1523 0 +31.67(+2.12%)
Nov 06, 2018 1459 1503 1455 1492 0 +31.52(+2.16%)
Nov 05, 2018 1431 1472 1427 1460 0 +30.67(+2.15%)
Nov 02, 2018 1435 1456 1416 1429 0 +4.53(+0.32%)
Nov 01, 2018 1414 1437 1402 1425 0 +17.25(+1.23%)
Oct 31, 2018 1425 1448 1403 1408 0 +1.38(+0.10%)
Oct 30, 2018 1383 1414 1367 1406 0 +31.51(+2.29%)
Oct 29, 2018 1421 1427 1357 1375 0 -16.55(-1.19%)
Oct 26, 2018 1387 1413 1368 1391 0 +15.41(+1.12%)
Oct 24, 2018 1429 1438 1374 1376 0 -50.82(-3.56%)
Oct 23, 2018 1429 1441 1409 1427 0 -19.43(-1.34%)
Oct 22, 2018 1442 1463 1426 1446 0 +42.83(+3.05%)
Oct 19, 2018 1410 1427 1394 1403 0 -6.67(-0.47%)
Oct 18, 2018 1418 1432 1401 1410 0 -14.48(-1.02%)
Oct 17, 2018 1430 1437 1407 1424 0 -10.00(-0.70%)
Oct 16, 2018 1411 1438 1401 1434 0 +31.69(+2.26%)
Oct 15, 2018 1391 1413 1384 1403 0 +11.96(+0.86%)
Oct 12, 2018 1409 1415 1371 1391 0 -0.04(-0.00%)
Oct 11, 2018 1403 1428 1377 1391 0 -37.22(-2.61%)
Oct 10, 2018 1467 1471 1425 1428 0 -41.63(-2.83%)
Oct 09, 2018 1465 1482 1460 1470 0 +0.80(+0.05%)
Oct 08, 2018 1461 1477 1451 1469 0 +2.93(+0.20%)
Oct 05, 2018 1480 1486 1461 1466 0 -15.32(-1.03%)
Oct 04, 2018 1482 1493 1471 1481 0 -5.67(-0.38%)
Oct 03, 2018 1486 1498 1475 1487 0 +5.22(+0.35%)
Oct 02, 2018 1478 1494 1471 1482 0 +2.57(+0.17%)
Oct 01, 2018 1479 1492 1466 1479 0 +6.92(+0.47%)
Sep 28, 2018 1467 1482 1462 1472 0 +6.72(+0.46%)
Sep 27, 2018 1467 1477 1459 1466 0 -4.04(-0.27%)
Sep 26, 2018 1478 1486 1462 1470 0 -10.05(-0.68%)
Sep 25, 2018 1487 1495 1473 1480 0 -5.61(-0.38%)
Sep 24, 2018 1488 1493 1476 1485 0 -5.78(-0.39%)
Sep 21, 2018 1483 1503 1478 1491 0 +10.67(+0.72%)
Sep 20, 2018 1479 1496 1467 1480 0 +7.45(+0.51%)
Sep 19, 2018 1470 1488 1458 1473 0 -3.88(-0.26%)
Sep 18, 2018 1472 1487 1465 1477 0 +7.12(+0.48%)
Sep 17, 2018 1469 1485 1462 1470 0 +2.26(+0.15%)
Sep 14, 2018 1457 1476 1452 1467 0 +8.74(+0.60%)
Sep 13, 2018 1464 1478 1453 1459 0 -0.79(-0.05%)
Sep 12, 2018 1450 1464 1438 1459 0 +6.99(+0.48%)
Sep 11, 2018 1455 1466 1441 1452 0 -7.01(-0.48%)
Sep 10, 2018 1465 1474 1454 1459 0 +1.07(+0.07%)
Sep 07, 2018 1455 1468 1443 1458 0 -4.00(-0.27%)
Sep 06, 2018 1460 1478 1449 1462 0 +5.39(+0.37%)
Sep 05, 2018 1446 1463 1438 1457 0 +7.36(+0.51%)
Sep 04, 2018 1459 1466 1437 1450 0 -14.18(-0.97%)
Aug 31, 2018 1464 1464 1464 1464 0 -1.69(-0.12%)
Aug 30, 2018 1475 1481 1459 1466 0 -13.01(-0.88%)
Aug 29, 2018 1467 1483 1460 1479 0 +15.36(+1.05%)
Aug 28, 2018 1469 1480 1457 1463 0 -4.58(-0.31%)
Aug 27, 2018 1472 1482 1464 1468 0 +0.52(+0.04%)
Aug 24, 2018 1469 1475 1457 1467 0 -0.72(-0.05%)
Aug 23, 2018 1470 1476 1461 1468 0 -4.79(-0.33%)
Aug 22, 2018 1474 1483 1465 1473 0 -2.32(-0.16%)
Aug 21, 2018 1465 1482 1462 1475 0 +12.00(+0.82%)
Aug 20, 2018 1455 1469 1447 1463 0 +8.85(+0.61%)
Aug 17, 2018 1440 1459 1433 1454 0 +15.48(+1.08%)
Aug 16, 2018 1435 1449 1424 1439 0 +7.66(+0.54%)
Aug 15, 2018 1440 1447 1423 1431 0 -22.56(-1.55%)
Aug 14, 2018 1445 1462 1440 1454 0 +11.76(+0.82%)
Aug 13, 2018 1453 1465 1433 1442 0 -12.40(-0.85%)
Aug 10, 2018 1450 1467 1440 1454 0 -6.18(-0.42%)
Aug 09, 2018 1467 1477 1453 1460 0 -0.62(-0.04%)
Aug 08, 2018 1448 1473 1434 1461 0 +7.78(+0.54%)
Aug 07, 2018 1482 1498 1442 1453 0 -17.70(-1.20%)
Aug 06, 2018 1441 1483 1423 1471 0 +54.17(+3.82%)
Aug 03, 2018 1417 1434 1407 1417 0 +1.12(+0.08%)
Aug 02, 2018 1401 1424 1390 1416 0 +16.35(+1.17%)
Aug 01, 2018 1400 1412 1383 1399 0 -5.26(-0.37%)
Jul 31, 2018 1398 1413 1381 1405 0 +20.90(+1.51%)
Jul 30, 2018 1393 1410 1379 1384 0 +2.01(+0.15%)
Jul 27, 2018 1398 1406 1376 1382 0 -13.84(-0.99%)
Jul 26, 2018 1387 1407 1381 1396 0 +8.51(+0.61%)
Jul 25, 2018 1377 1391 1358 1387 0 +7.15(+0.52%)
Jul 24, 2018 1384 1393 1371 1380 0 +3.22(+0.23%)
Jul 23, 2018 1374 1384 1367 1377 0 -1.00(-0.07%)
Jul 20, 2018 1390 1392 1374 1378 0 -15.04(-1.08%)
Jul 19, 2018 1381 1398 1372 1393 0 +5.54(+0.40%)
Jul 18, 2018 1373 1390 1369 1387 0 +13.24(+0.96%)
Jul 17, 2018 1363 1382 1360 1374 0 +7.15(+0.52%)
Jul 16, 2018 1383 1389 1359 1367 0 -19.25(-1.39%)
Jul 13, 2018 1376 1393 1369 1386 0 +8.69(+0.63%)
Jul 12, 2018 1382 1388 1363 1377 0 +1.51(+0.11%)
Jul 11, 2018 1362 1394 1356 1376 0 -13.91(-1.00%)
Jul 10, 2018 1387 1396 1377 1390 0 +2.41(+0.17%)
Jul 09, 2018 1381 1394 1372 1387 0 +13.19(+0.96%)
Jul 06, 2018 1362 1382 1358 1374 0 +9.70(+0.71%)
Jul 05, 2018 1354 1366 1339 1364 0 +17.72(+1.32%)
Jul 03, 2018 1347 1347 1347 1347 0 -9.90(-0.73%)
Jul 02, 2018 1336 1361 1330 1357 0 +6.93(+0.51%)
Jun 29, 2018 1352 1368 1343 1350 0 +6.67(+0.50%)
Jun 28, 2018 1348 1356 1329 1343 0 -9.26(-0.68%)
Jun 27, 2018 1359 1377 1349 1352 0 -4.59(-0.34%)
Jun 26, 2018 1348 1363 1334 1357 0 +13.21(+0.98%)
Jun 25, 2018 1358 1361 1330 1344 0 -22.18(-1.62%)
Jun 22, 2018 1376 1383 1358 1366 0 +4.70(+0.35%)
Jun 21, 2018 1377 1379 1355 1361 0 -18.16(-1.32%)
Jun 20, 2018 1370 1384 1357 1379 0 +12.37(+0.90%)
Jun 19, 2018 1360 1374 1344 1367 0 -6.07(-0.44%)
Jun 18, 2018 1351 1376 1349 1373 0 +13.06(+0.96%)
Jun 15, 2018 1360 1374 1345 1360 0 -10.71(-0.78%)
Jun 14, 2018 1379 1385 1361 1371 0 -1.90(-0.14%)
Jun 13, 2018 1384 1388 1369 1373 0 -12.01(-0.87%)
Jun 12, 2018 1388 1396 1378 1385 0 -2.62(-0.19%)
Jun 11, 2018 1389 1394 1375 1387 0 -3.89(-0.28%)
Jun 08, 2018 1381 1394 1369 1391 0 +10.29(+0.75%)
Jun 07, 2018 1384 1389 1369 1381 0 -1.45(-0.10%)
Jun 06, 2018 1378 1387 1362 1382 0 +6.94(+0.50%)
Jun 05, 2018 1364 1378 1358 1375 0 +10.61(+0.78%)
Jun 04, 2018 1362 1375 1354 1365 0 +9.74(+0.72%)
Jun 01, 2018 1354 1368 1346 1355 0 +10.70(+0.80%)
May 31, 2018 1354 1360 1336 1344 0 -12.79(-0.94%)
May 30, 2018 1328 1362 1322 1357 0 +38.23(+2.90%)
May 29, 2018 1308 1326 1303 1319 0 -0.19(-0.01%)
May 25, 2018 1319 1319 1319 1319 0 -3.50(-0.26%)
May 24, 2018 1318 1328 1306 1322 0 +2.68(+0.20%)
May 23, 2018 1322 1329 1305 1320 0 -11.56(-0.87%)
May 22, 2018 1328 1345 1325 1331 0 -2.26(-0.17%)
May 21, 2018 1327 1345 1321 1334 0 +11.98(+0.91%)
May 18, 2018 1329 1336 1317 1322 0 -5.40(-0.41%)
May 17, 2018 1321 1338 1313 1327 0 +4.07(+0.31%)
May 16, 2018 1312 1332 1309 1323 0 +13.02(+0.99%)
May 15, 2018 1305 1316 1295 1310 0 -0.95(-0.07%)
May 14, 2018 1320 1328 1304 1311 0 -7.25(-0.55%)
May 11, 2018 1335 1342 1311 1318 0 -10.79(-0.81%)
May 10, 2018 1325 1337 1313 1329 0 +5.59(+0.42%)
May 09, 2018 1337 1344 1312 1323 0 -1.88(-0.14%)
May 08, 2018 1295 1333 1287 1325 0 +54.14(+4.26%)
May 07, 2018 1269 1284 1255 1271 0 +3.05(+0.24%)
May 04, 2018 1248 1274 1231 1268 0 +5.55(+0.44%)
May 03, 2018 1275 1282 1239 1262 0 -11.03(-0.87%)
May 02, 2018 1280 1289 1266 1274 0 -5.58(-0.44%)
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.