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 (%)
May 29, 2009 1074 1092 1058 1086 0 +15.96(+1.49%)
May 28, 2009 1069 1086 1035 1070 0 +6.03(+0.57%)
May 27, 2009 1060 1088 1053 1064 0 +2.97(+0.28%)
May 26, 2009 1012 1067 1003 1061 0 +45.72(+4.50%)
May 25, 2009 1025 1033 1005 1015 0 +0.00(+0.00%)
May 22, 2009 1025 1033 1005 1015 0 -6.54(-0.64%)
May 21, 2009 1025 1036 1003 1022 0 -14.28(-1.38%)
May 20, 2009 1047 1068 1018 1036 0 -7.15(-0.69%)
May 19, 2009 1047 1063 1028 1043 0 -1.59(-0.15%)
May 18, 2009 1033 1052 1021 1045 0 +21.52(+2.10%)
May 15, 2009 1029 1053 1010 1023 0 -8.96(-0.87%)
May 14, 2009 1017 1049 1004 1032 0 +24.59(+2.44%)
May 13, 2009 1020 1033 990.80 1008 0 -17.46(-1.70%)
May 12, 2009 1043 1055 1007 1025 0 -10.43(-1.01%)
May 11, 2009 1054 1063 1021 1036 0 -36.82(-3.43%)
May 08, 2009 1057 1086 1039 1072 0 +31.68(+3.04%)
May 07, 2009 1057 1072 1022 1041 0 -4.26(-0.41%)
May 06, 2009 1048 1065 1019 1045 0 +6.35(+0.61%)
May 05, 2009 1034 1048 1013 1039 0 +5.15(+0.50%)
May 04, 2009 1006 1041 997.71 1034 0 +42.00(+4.24%)
May 01, 2009 988.14 1003 964.01 991.55 0 +3.16(+0.32%)
Apr 30, 2009 1018 1030 982.24 988.39 0 -16.03(-1.60%)
Apr 29, 2009 1005 1030 987.69 1004 0 +11.27(+1.13%)
Apr 28, 2009 991.39 1017 975.60 993.15 0 -23.71(-2.33%)
Apr 27, 2009 1006 1034 995.44 1017 0 -1.88(-0.18%)
Apr 24, 2009 1007 1032 998.35 1019 0 +21.12(+2.12%)
Apr 23, 2009 1009 1018 966.61 997.62 0 -7.78(-0.77%)
Apr 22, 2009 992.69 1038 981.10 1005 0 +2.84(+0.28%)
Apr 21, 2009 979.79 1009 968.15 1003 0 +12.82(+1.30%)
Apr 20, 2009 1020 1025 980.08 989.74 0 -50.25(-4.83%)
Apr 17, 2009 1037 1057 1023 1040 0 +6.48(+0.63%)
Apr 16, 2009 1014 1043 1001 1034 0 +28.87(+2.87%)
Apr 15, 2009 982.14 1011 970.92 1005 0 +18.96(+1.92%)
Apr 14, 2009 992.54 1010 974.79 985.68 0 -19.85(-1.97%)
Apr 13, 2009 995.56 1016 976.09 1006 0 +1.42(+0.14%)
Apr 10, 2009 994.08 1016 980.00 1004 0 +0.00(+0.00%)
Apr 09, 2009 994.08 1016 980.00 1004 0 +35.60(+3.68%)
Apr 08, 2009 966.85 982.07 944.48 968.51 0 +6.42(+0.67%)
Apr 07, 2009 985.23 992.15 951.46 962.08 0 -42.89(-4.27%)
Apr 06, 2009 1002 1013 977.70 1005 0 -8.60(-0.85%)
Apr 03, 2009 994.55 1018 986.03 1014 0 +16.42(+1.65%)
Apr 02, 2009 984.58 1028 974.47 997.15 0 +34.55(+3.59%)
Apr 01, 2009 933.18 970.08 920.66 962.60 0 +16.69(+1.76%)
Mar 31, 2009 950.89 965.51 930.63 945.91 0 +8.39(+0.89%)
Mar 30, 2009 948.17 961.23 907.79 937.52 0 -30.83(-3.18%)
Mar 27, 2009 984.84 998.30 958.38 968.35 0 -36.02(-3.59%)
Mar 26, 2009 967.65 1010 958.11 1004 0 +47.24(+4.94%)
Mar 25, 2009 951.18 981.14 928.20 957.13 0 +12.51(+1.32%)
Mar 24, 2009 940.53 969.97 927.89 944.62 0 -8.41(-0.88%)
Mar 23, 2009 935.56 958.17 929.64 953.02 0 +46.93(+5.18%)
Mar 20, 2009 943.66 952.14 899.21 906.09 0 -37.46(-3.97%)
Mar 19, 2009 964.23 975.01 929.39 943.55 0 -9.75(-1.02%)
Mar 18, 2009 956.30 972.59 919.12 953.30 0 -9.06(-0.94%)
Mar 17, 2009 925.63 964.90 912.03 962.36 0 +36.75(+3.97%)
Mar 16, 2009 955.13 965.52 917.61 925.61 0 -21.52(-2.27%)
Mar 13, 2009 961.41 976.23 925.83 947.14 0 -6.56(-0.69%)
Mar 12, 2009 901.80 959.29 888.97 953.70 0 +53.74(+5.97%)
Mar 11, 2009 912.81 931.40 883.74 899.96 0 -5.27(-0.58%)
Mar 10, 2009 849.90 910.44 841.25 905.22 0 +73.91(+8.89%)
Mar 09, 2009 818.61 854.52 805.83 831.32 0 +1.16(+0.14%)
Mar 06, 2009 839.06 857.25 808.25 830.16 0 +3.83(+0.46%)
Mar 05, 2009 840.90 856.84 818.64 826.32 0 -32.86(-3.82%)
Mar 04, 2009 825.40 873.76 812.82 859.18 0 +57.51(+7.17%)
Mar 03, 2009 816.07 831.02 788.01 801.67 0 -10.49(-1.29%)
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.