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 (%)
Jan 14, 2021 2175 2200 2157 2182 0 +22.45(+1.04%)
Jan 13, 2021 2175 2199 2143 2160 0 +153.14(+7.63%)
Dec 23, 2020 2006 2022 1996 2006 0 +9.17(+0.46%)
Dec 22, 2020 1996 2011 1982 1997 0 +2.50(+0.13%)
Dec 21, 2020 1969 2008 1960 1995 0 -3.13(-0.16%)
Dec 18, 2020 2002 2019 1981 1998 0 +4.25(+0.21%)
Dec 17, 2020 1984 2001 1964 1994 0 +11.92(+0.60%)
Dec 16, 2020 1999 2008 1972 1982 0 -10.78(-0.54%)
Dec 15, 2020 1984 2008 1966 1992 0 +18.98(+0.96%)
Dec 14, 2020 2010 2016 1967 1973 0 -20.21(-1.01%)
Dec 11, 2020 1991 2013 1979 1994 0 -6.12(-0.31%)
Dec 10, 2020 1991 2009 1974 2000 0 +0.92(+0.05%)
Dec 09, 2020 2036 2048 1988 1999 0 -27.10(-1.34%)
Dec 08, 2020 2021 2041 2011 2026 0 +0.58(+0.03%)
Dec 07, 2020 2031 2043 2008 2025 0 -6.64(-0.33%)
Dec 04, 2020 2006 2044 1999 2032 0 +36.40(+1.82%)
Dec 03, 2020 2003 2020 1983 1996 0 -19.41(-0.96%)
Dec 02, 2020 2016 2025 2000 2015 0 -4.07(-0.20%)
Dec 01, 2020 2027 2040 2002 2019 0 +11.51(+0.57%)
Nov 30, 2020 2028 2037 1997 2008 0 -25.53(-1.26%)
Nov 27, 2020 2033 2047 2017 2033 0 +6.89(+0.34%)
Nov 25, 2020 2017 2070 1997 2026 0 +6.07(+0.30%)
Nov 24, 2020 2015 2044 1997 2020 0 +23.01(+1.15%)
Nov 23, 2020 1985 2013 1971 1997 0 +25.40(+1.29%)
Nov 20, 2020 1965 1984 1957 1972 0 -0.31(-0.02%)
Nov 19, 2020 1964 1980 1949 1972 0 +3.37(+0.17%)
Nov 18, 2020 1985 2006 1963 1969 0 -11.96(-0.60%)
Nov 17, 2020 1974 1998 1952 1981 0 -3.16(-0.16%)
Nov 16, 2020 1965 2002 1957 1984 0 +41.52(+2.14%)
Nov 13, 2020 1929 1963 1914 1942 0 +27.01(+1.41%)
Nov 12, 2020 1924 1955 1898 1915 0 +2.11(+0.11%)
Nov 11, 2020 1928 1935 1886 1913 0 -8.55(-0.44%)
Nov 10, 2020 1913 1946 1904 1922 0 +19.84(+1.04%)
Nov 09, 2020 1936 1989 1888 1902 0 +77.52(+4.25%)
Nov 06, 2020 1833 1850 1816 1824 0 -3.79(-0.21%)
Nov 05, 2020 1815 1854 1807 1828 0 +25.62(+1.42%)
Nov 04, 2020 1831 1835 1783 1803 0 -36.64(-1.99%)
Nov 03, 2020 1825 1850 1817 1839 0 +29.82(+1.65%)
Nov 02, 2020 1775 1813 1772 1809 0 +50.30(+2.86%)
Oct 30, 2020 1749 1769 1735 1759 0 +5.24(+0.30%)
Oct 29, 2020 1739 1764 1722 1754 0 +9.21(+0.53%)
Oct 28, 2020 1754 1769 1735 1745 0 -33.84(-1.90%)
Oct 27, 2020 1794 1801 1772 1778 0 -17.89(-1.00%)
Oct 26, 2020 1811 1817 1788 1796 0 -32.53(-1.78%)
Oct 23, 2020 1829 1839 1817 1829 0 +8.10(+0.44%)
Oct 22, 2020 1816 1838 1806 1821 0 +9.65(+0.53%)
Oct 21, 2020 1822 1836 1810 1811 0 -11.88(-0.65%)
Oct 20, 2020 1830 1838 1815 1823 0 +2.48(+0.14%)
Oct 19, 2020 1841 1852 1817 1821 0 -15.97(-0.87%)
Oct 16, 2020 1833 1851 1828 1836 0 +3.13(+0.17%)
Oct 15, 2020 1811 1841 1806 1833 0 +7.87(+0.43%)
Oct 14, 2020 1834 1852 1819 1825 0 -4.67(-0.26%)
Oct 13, 2020 1828 1849 1816 1830 0 -8.81(-0.48%)
Oct 12, 2020 1817 1848 1812 1839 0 +28.71(+1.59%)
Oct 09, 2020 1809 1822 1796 1810 0 +9.92(+0.55%)
Oct 08, 2020 1800 1809 1785 1800 0 +12.72(+0.71%)
Oct 07, 2020 1779 1797 1771 1788 0 +22.15(+1.25%)
Oct 06, 2020 1784 1801 1757 1765 0 -8.92(-0.50%)
Oct 05, 2020 1762 1788 1758 1774 0 +22.19(+1.27%)
Oct 02, 2020 1712 1765 1706 1752 0 +20.24(+1.17%)
Oct 01, 2020 1730 1743 1716 1732 0 +7.45(+0.43%)
Sep 30, 2020 1730 1748 1715 1724 0 -3.43(-0.20%)
Sep 29, 2020 1721 1738 1711 1728 0 +6.26(+0.36%)
Sep 28, 2020 1702 1728 1700 1722 0 +35.43(+2.10%)
Sep 25, 2020 1667 1692 1658 1686 0 +11.37(+0.68%)
Sep 24, 2020 1664 1685 1649 1675 0 +10.18(+0.61%)
Sep 23, 2020 1682 1699 1661 1665 0 -16.76(-1.00%)
Sep 22, 2020 1668 1687 1663 1681 0 +12.77(+0.77%)
Sep 21, 2020 1687 1691 1655 1669 0 -42.09(-2.46%)
Sep 18, 2020 1728 1736 1702 1711 0 -11.78(-0.68%)
Sep 17, 2020 1709 1735 1699 1723 0 +1.25(+0.07%)
Sep 16, 2020 1723 1739 1711 1721 0 +4.32(+0.25%)
Sep 15, 2020 1722 1731 1712 1717 0 +4.20(+0.25%)
Sep 14, 2020 1707 1722 1696 1713 0 +14.67(+0.86%)
Sep 11, 2020 1698 1709 1687 1698 0 +8.41(+0.50%)
Sep 10, 2020 1710 1717 1686 1690 0 -15.17(-0.89%)
Sep 09, 2020 1692 1719 1685 1705 0 +20.48(+1.22%)
Sep 08, 2020 1702 1708 1681 1684 0 -34.63(-2.01%)
Sep 04, 2020 1731 1737 1698 1719 0 +1.66(+0.10%)
Sep 03, 2020 1756 1757 1708 1717 0 -38.13(-2.17%)
Sep 02, 2020 1746 1760 1733 1755 0 +10.37(+0.59%)
Sep 01, 2020 1730 1751 1714 1745 0 +13.02(+0.75%)
Aug 31, 2020 1729 1748 1716 1732 0 +3.25(+0.19%)
Aug 28, 2020 1724 1733 1710 1729 0 +9.82(+0.57%)
Aug 27, 2020 1713 1730 1706 1719 0 +8.03(+0.47%)
Aug 26, 2020 1711 1721 1693 1711 0 -2.90(-0.17%)
Aug 25, 2020 1726 1733 1708 1714 0 -5.20(-0.30%)
Aug 24, 2020 1716 1729 1702 1719 0 +9.52(+0.56%)
Aug 21, 2020 1709 1721 1699 1710 0 -4.08(-0.24%)
Aug 20, 2020 1707 1725 1699 1714 0 -6.35(-0.37%)
Aug 19, 2020 1718 1735 1700 1720 0 +12.91(+0.76%)
Aug 18, 2020 1709 1720 1698 1707 0 -4.35(-0.25%)
Aug 17, 2020 1714 1724 1703 1711 0 -1.73(-0.10%)
Aug 14, 2020 1707 1725 1702 1713 0 -2.55(-0.15%)
Aug 13, 2020 1726 1735 1709 1716 0 -16.62(-0.96%)
Aug 12, 2020 1740 1750 1725 1732 0 +1.99(+0.12%)
Aug 11, 2020 1733 1746 1723 1730 0 +11.49(+0.67%)
Aug 10, 2020 1717 1728 1705 1719 0 +3.70(+0.22%)
Aug 07, 2020 1699 1721 1685 1715 0 +12.65(+0.74%)
Aug 06, 2020 1708 1724 1684 1703 0 -10.87(-0.63%)
Aug 05, 2020 1705 1720 1696 1713 0 +19.65(+1.16%)
Aug 04, 2020 1694 1711 1681 1694 0 +10.68(+0.63%)
Aug 03, 2020 1665 1690 1656 1683 0 +25.32(+1.53%)
Jul 31, 2020 1667 1670 1634 1658 0 -15.14(-0.91%)
Jul 30, 2020 1674 1684 1650 1673 0 +0.58(+0.03%)
Jul 29, 2020 1654 1679 1645 1672 0 +25.20(+1.53%)
Jul 28, 2020 1655 1664 1643 1647 0 -10.35(-0.62%)
Jul 27, 2020 1642 1660 1633 1657 0 +14.87(+0.91%)
Jul 24, 2020 1655 1660 1639 1643 0 -13.84(-0.84%)
Jul 23, 2020 1655 1671 1649 1656 0 -0.46(-0.03%)
Jul 22, 2020 1651 1667 1646 1657 0 +1.20(+0.07%)
Jul 21, 2020 1654 1672 1647 1656 0 +12.61(+0.77%)
Jul 20, 2020 1648 1657 1633 1643 0 -9.77(-0.59%)
Jul 17, 2020 1645 1660 1639 1653 0 +6.47(+0.39%)
Jul 16, 2020 1650 1657 1639 1646 0 -8.36(-0.51%)
Jul 15, 2020 1640 1662 1634 1655 0 +37.68(+2.33%)
Jul 14, 2020 1603 1624 1591 1617 0 +12.76(+0.80%)
Jul 13, 2020 1614 1635 1598 1604 0 +0.80(+0.05%)
Jul 10, 2020 1587 1606 1581 1603 0 +19.22(+1.21%)
Jul 09, 2020 1607 1615 1574 1584 0 -24.42(-1.52%)
Jul 08, 2020 1606 1624 1592 1609 0 +2.35(+0.15%)
Jul 07, 2020 1623 1635 1604 1606 0 -28.39(-1.74%)
Jul 06, 2020 1651 1657 1626 1635 0 +3.55(+0.22%)
Jul 02, 2020 1641 1655 1621 1631 0 +9.38(+0.58%)
Jul 01, 2020 1640 1646 1617 1622 0 -17.88(-1.09%)
Jun 30, 2020 1630 1651 1617 1640 0 +5.69(+0.35%)
Jun 29, 2020 1608 1640 1597 1634 0 +38.81(+2.43%)
Jun 26, 2020 1592 1610 1579 1595 0 -1.83(-0.11%)
Jun 25, 2020 1586 1604 1570 1597 0 +6.38(+0.40%)
Jun 24, 2020 1626 1629 1586 1591 0 -45.87(-2.80%)
Jun 23, 2020 1662 1666 1631 1636 0 -12.51(-0.76%)
Jun 22, 2020 1643 1655 1623 1649 0 +1.04(+0.06%)
Jun 19, 2020 1662 1680 1638 1648 0 -3.50(-0.21%)
Jun 18, 2020 1656 1670 1645 1651 0 -12.41(-0.75%)
Jun 17, 2020 1689 1698 1658 1664 0 -21.01(-1.25%)
Jun 16, 2020 1704 1726 1674 1685 0 +32.27(+1.95%)
Jun 15, 2020 1613 1665 1601 1653 0 +8.95(+0.54%)
Jun 12, 2020 1666 1671 1615 1644 0 +22.15(+1.37%)
Jun 11, 2020 1662 1671 1618 1622 0 -80.87(-4.75%)
Jun 10, 2020 1734 1743 1691 1702 0 -33.45(-1.93%)
Jun 09, 2020 1740 1752 1717 1736 0 -26.18(-1.49%)
Jun 08, 2020 1779 1788 1755 1762 0 +1.49(+0.08%)
Jun 05, 2020 1755 1782 1746 1761 0 +35.64(+2.07%)
Jun 04, 2020 1718 1737 1710 1725 0 -6.07(-0.35%)
Jun 03, 2020 1724 1747 1708 1731 0 +27.29(+1.60%)
Jun 02, 2020 1671 1709 1662 1704 0 +47.91(+2.89%)
Jun 01, 2020 1647 1668 1638 1656 0 +11.32(+0.69%)
May 29, 2020 1633 1655 1619 1644 0 -0.54(-0.03%)
May 28, 2020 1661 1671 1632 1645 0 -5.33(-0.32%)
May 27, 2020 1653 1662 1618 1650 0 +21.58(+1.32%)
May 26, 2020 1617 1639 1604 1629 0 +54.95(+3.49%)
May 22, 2020 1575 1581 1560 1574 0 +2.48(+0.16%)
May 21, 2020 1569 1583 1562 1571 0 -1.72(-0.11%)
May 20, 2020 1568 1586 1559 1573 0 +23.83(+1.54%)
May 19, 2020 1552 1575 1542 1549 0 -9.67(-0.62%)
May 18, 2020 1526 1564 1525 1559 0 +62.65(+4.19%)
May 15, 2020 1471 1499 1460 1496 0 +20.91(+1.42%)
May 14, 2020 1447 1480 1424 1475 0 +17.35(+1.19%)
May 13, 2020 1491 1501 1449 1458 0 -42.20(-2.81%)
May 12, 2020 1552 1557 1499 1500 0 -50.39(-3.25%)
May 11, 2020 1550 1564 1535 1551 0 -14.91(-0.95%)
May 08, 2020 1562 1572 1547 1565 0 +26.70(+1.74%)
May 07, 2020 1542 1560 1522 1539 0 +13.77(+0.90%)
May 06, 2020 1544 1551 1514 1525 0 -12.14(-0.79%)
May 05, 2020 1544 1567 1532 1537 0 +10.08(+0.66%)
May 04, 2020 1526 1539 1506 1527 0 -10.95(-0.71%)
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.