Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology Services Sector (CIX: MSECTOR824 )

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 (%)
Oct 31, 2013 1972 2013 1945 1985 0 -34.22(-1.69%)
Oct 30, 2013 2040 2055 2007 2020 0 -22.51(-1.10%)
Oct 29, 2013 2007 2059 2017 2042 0 +23.17(+1.15%)
Oct 28, 2013 1994 2035 1989 2019 0 +4.39(+0.22%)
Oct 25, 2013 2056 2065 1995 2014 0 -60.57(-2.92%)
Oct 24, 2013 2072 2096 2051 2075 0 +6.39(+0.31%)
Oct 23, 2013 2081 2098 2053 2069 0 -23.78(-1.14%)
Oct 22, 2013 2080 2119 2076 2092 0 -1.62(-0.08%)
Oct 21, 2013 2074 2107 2066 2094 0 +18.01(+0.87%)
Oct 18, 2013 2050 2095 2045 2076 0 +16.78(+0.81%)
Oct 17, 2013 2041 2073 2011 2059 0 +10.35(+0.51%)
Oct 16, 2013 2028 2063 2029 2049 0 +19.51(+0.96%)
Oct 15, 2013 2032 2048 2015 2029 0 -8.17(-0.40%)
Oct 14, 2013 2025 2049 2012 2038 0 +2.39(+0.12%)
Oct 11, 2013 2008 2055 1995 2035 0 +28.38(+1.41%)
Oct 10, 2013 1971 2018 1960 2007 0 +70.18(+3.62%)
Oct 09, 2013 1959 1968 1913 1937 0 -17.60(-0.90%)
Oct 08, 2013 1983 1993 1935 1954 0 -29.38(-1.48%)
Oct 07, 2013 2000 2015 1970 1984 0 -32.21(-1.60%)
Oct 04, 2013 1981 2029 1976 2016 0 +20.23(+1.01%)
Oct 03, 2013 1992 2015 1970 1996 0 -3.52(-0.18%)
Oct 02, 2013 1990 2012 1979 1999 0 -4.52(-0.23%)
Oct 01, 2013 1979 2019 1972 2004 0 +24.87(+1.26%)
Sep 27, 2013 1972 1994 1961 1979 0 -4.44(-0.22%)
Sep 26, 2013 1976 1999 1966 1983 0 +9.28(+0.47%)
Sep 25, 2013 1970 1988 1960 1974 0 +4.71(+0.24%)
Sep 24, 2013 1962 1990 1953 1969 0 +7.24(+0.37%)
Sep 23, 2013 1961 1981 1943 1962 0 +4.03(+0.21%)
Sep 20, 2013 1975 1987 1950 1958 0 -14.73(-0.75%)
Sep 19, 2013 1971 1997 1963 1973 0 -12.49(-0.63%)
Sep 18, 2013 1975 1994 1944 1985 0 +10.30(+0.52%)
Sep 17, 2013 1945 1983 1937 1975 0 +31.32(+1.61%)
Sep 16, 2013 1950 1966 1932 1944 0 +7.56(+0.39%)
Sep 13, 2013 1930 1949 1913 1936 0 +11.85(+0.62%)
Sep 12, 2013 1934 1948 1914 1924 0 -9.64(-0.50%)
Sep 11, 2013 1914 1946 1905 1934 0 +22.32(+1.17%)
Sep 10, 2013 1895 1923 1881 1911 0 +25.82(+1.37%)
Sep 09, 2013 1868 1894 1860 1886 0 +24.00(+1.29%)
Sep 06, 2013 1872 1880 1837 1862 0 -1.56(-0.08%)
Sep 05, 2013 1840 1877 1845 1863 0 +9.87(+0.53%)
Sep 04, 2013 1836 1866 1825 1853 0 +16.36(+0.89%)
Sep 03, 2013 1829 1870 1811 1837 0 +11.31(+0.62%)
Aug 30, 2013 1826 1826 1826 0 -25.28(-1.37%)
Aug 29, 2013 1825 1859 1821 1851 0 +20.50(+1.12%)
Aug 28, 2013 1822 1848 1816 1830 0 +9.39(+0.52%)
Aug 27, 2013 1849 1856 1814 1821 0 -48.18(-2.58%)
Aug 26, 2013 1872 1892 1860 1869 0 -3.46(-0.18%)
Aug 23, 2013 1879 1889 1859 1873 0 -0.08(-0.00%)
Aug 22, 2013 1838 1883 1842 1873 0 +23.84(+1.29%)
Aug 21, 2013 1853 1878 1841 1849 0 -24.64(-1.32%)
Aug 20, 2013 1849 1886 1841 1874 0 +26.26(+1.42%)
Aug 19, 2013 1862 1879 1842 1847 0 -17.91(-0.96%)
Aug 16, 2013 1839 1881 1844 1865 0 +8.59(+0.46%)
Aug 15, 2013 1872 1881 1848 1857 0 -32.30(-1.71%)
Aug 14, 2013 1886 1904 1870 1889 0 +4.10(+0.22%)
Aug 13, 2013 1881 1896 1864 1885 0 +2.36(+0.13%)
Aug 12, 2013 1864 1896 1859 1882 0 +11.79(+0.63%)
Aug 09, 2013 1869 1894 1852 1871 0 +6.77(+0.36%)
Aug 08, 2013 1879 1891 1847 1864 0 -13.69(-0.73%)
Aug 07, 2013 1847 1897 1832 1878 0 +45.33(+2.47%)
Aug 06, 2013 1828 1853 1818 1832 0 -19.11(-1.03%)
Aug 05, 2013 1837 1860 1827 1851 0 +10.20(+0.55%)
Aug 02, 2013 1817 1846 1816 1841 0 +2.24(+0.12%)
Aug 01, 2013 1815 1848 1800 1839 0 +38.04(+2.11%)
Jul 31, 2013 1772 1821 1766 1801 0 +13.49(+0.75%)
Jul 30, 2013 1792 1802 1777 1787 0 +6.05(+0.34%)
Jul 29, 2013 1778 1793 1764 1781 0 -1.05(-0.06%)
Jul 26, 2013 1778 1790 1762 1782 0 -9.70(-0.54%)
Jul 25, 2013 1756 1801 1757 1792 0 +17.73(+1.00%)
Jul 24, 2013 1787 1797 1765 1774 0 -2.90(-0.16%)
Jul 23, 2013 1794 1799 1768 1777 0 -14.28(-0.80%)
Jul 22, 2013 1784 1803 1776 1792 0 +3.41(+0.19%)
Jul 19, 2013 1783 1803 1768 1788 0 +1.80(+0.10%)
Jul 18, 2013 1784 1804 1769 1786 0 +15.68(+0.89%)
Jul 17, 2013 1773 1788 1757 1771 0 +7.64(+0.43%)
Jul 16, 2013 1776 1787 1754 1763 0 -10.39(-0.59%)
Jul 15, 2013 1769 1785 1756 1773 0 +9.94(+0.56%)
Jul 12, 2013 1759 1774 1745 1763 0 +4.43(+0.25%)
Jul 11, 2013 1730 1770 1732 1759 0 +33.28(+1.93%)
Jul 10, 2013 1708 1732 1700 1726 0 +17.85(+1.05%)
Jul 09, 2013 1715 1719 1698 1708 0 +3.19(+0.19%)
Jul 08, 2013 1701 1719 1690 1705 0 +9.43(+0.56%)
Jul 05, 2013 1683 1702 1670 1695 0 +28.46(+1.71%)
Jul 03, 2013 1667 1667 1667 0 +17.65(+1.07%)
Jul 02, 2013 1647 1664 1633 1649 0 -0.36(-0.02%)
Jul 01, 2013 1617 1666 1624 1650 0 +29.28(+1.81%)
Jun 28, 2013 1633 1638 1594 1620 0 +4.17(+0.26%)
Jun 26, 2013 1618 1629 1599 1616 0 +12.50(+0.78%)
Jun 25, 2013 1600 1614 1579 1604 0 -0.66(-0.04%)
Jun 24, 2013 1624 1629 1585 1604 0 -38.72(-2.36%)
Jun 21, 2013 1648 1659 1603 1643 0 +2.49(+0.15%)
Jun 20, 2013 1666 1677 1631 1640 0 -45.42(-2.69%)
Jun 19, 2013 1696 1705 1680 1686 0 -13.34(-0.79%)
Jun 18, 2013 1676 1710 1683 1699 0 +13.95(+0.83%)
Jun 17, 2013 1679 1698 1672 1685 0 +18.43(+1.11%)
Jun 14, 2013 1679 1691 1659 1667 0 -10.80(-0.64%)
Jun 13, 2013 1651 1681 1640 1678 0 +24.29(+1.47%)
Jun 12, 2013 1689 1695 1642 1653 0 -22.22(-1.33%)
Jun 11, 2013 1670 1697 1654 1676 0 -14.96(-0.88%)
Jun 10, 2013 1694 1711 1680 1691 0 -11.22(-0.66%)
Jun 07, 2013 1680 1707 1657 1702 0 +33.72(+2.02%)
Jun 06, 2013 1642 1669 1633 1668 0 +22.72(+1.38%)
Jun 05, 2013 1645 1667 1637 1645 0 -15.88(-0.96%)
Jun 04, 2013 1654 1680 1646 1661 0 -5.07(-0.30%)
Jun 03, 2013 1658 1675 1633 1666 0 +8.75(+0.53%)
May 31, 2013 1656 1683 1645 1658 0 -7.82(-0.47%)
May 30, 2013 1631 1676 1623 1665 0 +39.05(+2.40%)
May 29, 2013 1593 1635 1599 1626 0 +3.61(+0.22%)
May 28, 2013 1630 1646 1609 1623 0 +9.39(+0.58%)
May 24, 2013 1613 1613 1613 0 -7.26(-0.45%)
May 23, 2013 1615 1634 1602 1621 0 -7.81(-0.48%)
May 22, 2013 1644 1658 1617 1628 0 -20.45(-1.24%)
May 21, 2013 1654 1667 1639 1649 0 -2.97(-0.18%)
May 20, 2013 1643 1667 1641 1652 0 +5.07(+0.31%)
May 17, 2013 1611 1652 1605 1647 0 +38.63(+2.40%)
May 16, 2013 1608 1644 1586 1608 0 -31.38(-1.91%)
May 15, 2013 1692 1717 1612 1639 0 -25.53(-1.53%)
May 13, 2013 1665 1676 1648 1665 0 -3.95(-0.24%)
May 10, 2013 1646 1679 1653 1669 0 +10.74(+0.65%)
May 09, 2013 1642 1678 1642 1658 0 -2.33(-0.14%)
May 08, 2013 1651 1668 1642 1661 0 +5.78(+0.35%)
May 07, 2013 1640 1662 1630 1655 0 +14.07(+0.86%)
May 06, 2013 1636 1650 1624 1641 0 +4.06(+0.25%)
May 03, 2013 1624 1648 1613 1637 0 +28.19(+1.75%)
May 02, 2013 1594 1623 1583 1608 0 +20.12(+1.27%)
May 01, 2013 1594 1618 1572 1588 0 +5.16(+0.33%)
Apr 30, 2013 1566 1589 1554 1583 0 +13.05(+0.83%)
Apr 29, 2013 1554 1578 1546 1570 0 +19.67(+1.27%)
Apr 26, 2013 1557 1565 1543 1550 0 -10.01(-0.64%)
Apr 25, 2013 1560 1578 1551 1560 0 +6.68(+0.43%)
Apr 24, 2013 1557 1571 1540 1554 0 -4.80(-0.31%)
Apr 23, 2013 1547 1572 1533 1559 0 +22.86(+1.49%)
Apr 22, 2013 1539 1548 1509 1536 0 +0.03(+0.00%)
Apr 19, 2013 1539 1548 1514 1536 0 -1.40(-0.09%)
Apr 18, 2013 1551 1578 1526 1537 0 -19.44(-1.25%)
Apr 17, 2013 1577 1586 1541 1556 0 -33.34(-2.10%)
Apr 16, 2013 1582 1600 1564 1590 0 +21.01(+1.34%)
Apr 15, 2013 1604 1615 1566 1569 0 -63.90(-3.91%)
Apr 12, 2013 1654 1660 1610 1633 0 -31.83(-1.91%)
Apr 11, 2013 1665 1682 1650 1665 0 +0.68(+0.04%)
Apr 10, 2013 1623 1672 1628 1664 0 +35.41(+2.17%)
Apr 09, 2013 1636 1641 1618 1628 0 -1.69(-0.10%)
Apr 08, 2013 1617 1634 1602 1630 0 +17.26(+1.07%)
Apr 05, 2013 1594 1622 1586 1613 0 -27.54(-1.68%)
Apr 04, 2013 1637 1646 1625 1640 0 +6.03(+0.37%)
Apr 03, 2013 1661 1663 1624 1634 0 -20.38(-1.23%)
Apr 02, 2013 1666 1677 1646 1655 0 -3.06(-0.18%)
Apr 01, 2013 1681 1685 1646 1658 0 -23.81(-1.42%)
Mar 28, 2013 1682 1682 1682 0 +19.86(+1.20%)
Mar 27, 2013 1655 1668 1643 1662 0 -5.39(-0.32%)
Mar 26, 2013 1662 1678 1652 1667 0 +11.92(+0.72%)
Mar 25, 2013 1651 1670 1641 1655 0 -2.07(-0.12%)
Mar 22, 2013 1650 1671 1646 1657 0 -0.49(-0.03%)
Mar 21, 2013 1665 1685 1650 1658 0 -21.21(-1.26%)
Mar 20, 2013 1656 1691 1652 1679 0 +32.81(+1.99%)
Mar 19, 2013 1644 1667 1632 1646 0 -6.07(-0.37%)
Mar 18, 2013 1640 1669 1629 1652 0 -5.71(-0.34%)
Mar 15, 2013 1671 1683 1648 1658 0 -15.54(-0.93%)
Mar 14, 2013 1649 1684 1656 1674 0 +16.00(+0.97%)
Mar 13, 2013 1670 1675 1649 1658 0 -10.98(-0.66%)
Mar 12, 2013 1674 1682 1657 1669 0 -10.57(-0.63%)
Mar 11, 2013 1665 1682 1654 1679 0 +10.85(+0.65%)
Mar 08, 2013 1672 1676 1646 1668 0 +4.92(+0.30%)
Mar 07, 2013 1652 1670 1644 1663 0 +16.53(+1.00%)
Mar 06, 2013 1649 1661 1636 1647 0 +1.16(+0.07%)
Mar 05, 2013 1621 1653 1619 1646 0 +32.56(+2.02%)
Mar 04, 2013 1608 1623 1593 1613 0 -1.68(-0.10%)
Mar 01, 2013 1601 1622 1582 1615 0 +3.46(+0.21%)
Feb 28, 2013 1610 1623 1603 1611 0 +1.50(+0.09%)
Feb 27, 2013 1589 1619 1582 1610 0 +19.74(+1.24%)
Feb 26, 2013 1567 1600 1567 1590 0 -12.99(-0.81%)
Feb 22, 2013 1595 1611 1584 1603 0 +15.63(+0.98%)
Feb 21, 2013 1602 1615 1574 1587 0 -23.56(-1.46%)
Feb 20, 2013 1638 1648 1607 1611 0 -4.28(-0.26%)
Feb 15, 2013 1615 1615 1615 0 +12.84(+0.80%)
Feb 14, 2013 1584 1609 1576 1602 0 +17.08(+1.08%)
Feb 13, 2013 1564 1594 1570 1585 0 +8.95(+0.57%)
Feb 12, 2013 1570 1588 1562 1576 0 +1.44(+0.09%)
Feb 11, 2013 1576 1592 1563 1575 0 -0.51(-0.03%)
Feb 08, 2013 1571 1598 1558 1575 0 +19.52(+1.25%)
Feb 07, 2013 1562 1570 1535 1556 0 -1.06(-0.07%)
Feb 06, 2013 1552 1565 1540 1557 0 +53.79(+3.58%)
Feb 04, 2013 1515 1531 1492 1503 0 -22.73(-1.49%)
Feb 01, 2013 1500 1534 1504 1526 0 +23.53(+1.57%)
Jan 31, 2013 1491 1519 1477 1502 0 +4.51(+0.30%)
Jan 30, 2013 1512 1518 1490 1498 0 -14.08(-0.93%)
Jan 29, 2013 1508 1518 1489 1512 0 -3.52(-0.23%)
Jan 28, 2013 1510 1523 1502 1516 0 +6.74(+0.45%)
Jan 25, 2013 1504 1516 1485 1509 0 +7.95(+0.53%)
Jan 24, 2013 1479 1512 1476 1501 0 +4.34(+0.29%)
Jan 23, 2013 1503 1511 1486 1496 0 -5.94(-0.40%)
Jan 22, 2013 1499 1512 1488 1502 0 +13.05(+0.88%)
Jan 18, 2013 1489 1489 1489 0 +7.59(+0.51%)
Jan 17, 2013 1481 1492 1472 1482 0 +12.31(+0.84%)
Jan 16, 2013 1461 1480 1463 1469 0 -7.76(-0.53%)
Jan 15, 2013 1464 1481 1456 1477 0 +5.28(+0.36%)
Jan 14, 2013 1461 1482 1452 1472 0 +6.98(+0.48%)
Jan 12, 2013 1459 1472 1452 1465 0 +0.00(+0.00%)
Jan 11, 2013 1459 1472 1452 1465 0 +10.05(+0.69%)
Jan 10, 2013 1455 1464 1437 1455 0 +7.34(+0.51%)
Jan 09, 2013 1439 1460 1431 1448 0 +18.97(+1.33%)
Jan 08, 2013 1436 1449 1417 1429 0 -7.62(-0.53%)
Jan 07, 2013 1448 1458 1429 1436 0 -23.20(-1.59%)
Jan 04, 2013 1455 1470 1443 1459 0 +6.76(+0.47%)
Jan 03, 2013 1453 1466 1443 1453 0 +0.15(+0.01%)
Jan 02, 2013 1441 1455 1405 1453 0 +48.29(+3.44%)
Dec 31, 2012 1404 1404 1404 0 +25.14(+1.82%)
Dec 28, 2012 1377 1396 1370 1379 0 -6.50(-0.47%)
Dec 27, 2012 1390 1401 1370 1386 0 -5.67(-0.41%)
Dec 26, 2012 1399 1413 1384 1391 0 -7.51(-0.54%)
Dec 24, 2012 1399 1399 1399 0 +0.77(+0.06%)
Dec 21, 2012 1400 1410 1382 1398 0 -15.25(-1.08%)
Dec 20, 2012 1396 1420 1393 1413 0 +3.82(+0.27%)
Dec 19, 2012 1416 1429 1406 1409 0 -4.53(-0.32%)
Dec 18, 2012 1411 1424 1397 1414 0 +3.13(+0.22%)
Dec 17, 2012 1384 1414 1377 1411 0 +25.85(+1.87%)
Dec 14, 2012 1375 1402 1374 1385 0 -15.71(-1.12%)
Dec 13, 2012 1409 1418 1392 1401 0 -8.83(-0.63%)
Dec 12, 2012 1408 1420 1397 1410 0 +6.45(+0.46%)
Dec 11, 2012 1396 1414 1385 1403 0 +13.52(+0.97%)
Dec 10, 2012 1385 1399 1375 1390 0 +3.99(+0.29%)
Dec 07, 2012 1389 1402 1371 1386 0 +1.84(+0.13%)
Dec 06, 2012 1369 1390 1345 1384 0 +12.32(+0.90%)
Dec 05, 2012 1377 1387 1358 1371 0 -4.69(-0.34%)
Dec 04, 2012 1384 1400 1347 1376 0 +1.01(+0.07%)
Nov 30, 2012 1388 1392 1367 1375 0 -11.66(-0.84%)
Nov 29, 2012 1382 1399 1372 1387 0 +12.04(+0.88%)
Nov 28, 2012 1357 1383 1348 1375 0 +6.73(+0.49%)
Nov 27, 2012 1373 1387 1360 1368 0 -6.19(-0.45%)
Nov 26, 2012 1375 1384 1360 1374 0 -7.16(-0.52%)
Nov 24, 2012 1358 1383 1354 1381 0 +0.00(+0.00%)
Nov 23, 2012 1358 1383 1354 1381 0 +24.71(+1.82%)
Nov 21, 2012 1357 1357 1357 0 +13.79(+1.03%)
Nov 20, 2012 1325 1351 1314 1343 0 +18.45(+1.39%)
Nov 19, 2012 1310 1336 1303 1324 0 +36.37(+2.82%)
Nov 16, 2012 1284 1297 1266 1288 0 +3.80(+0.30%)
Nov 15, 2012 1294 1300 1273 1284 0 -8.65(-0.67%)
Nov 14, 2012 1317 1326 1286 1293 0 -21.10(-1.61%)
Nov 13, 2012 1294 1326 1299 1314 0 +0.93(+0.07%)
Nov 12, 2012 1321 1327 1307 1313 0 -4.37(-0.33%)
Nov 09, 2012 1316 1332 1302 1317 0 -1.47(-0.11%)
Nov 08, 2012 1333 1349 1312 1319 0 -18.20(-1.36%)
Nov 07, 2012 1355 1361 1323 1337 0 -31.23(-2.28%)
Nov 06, 2012 1327 1388 1282 1368 0 +81.14(+6.30%)
Nov 05, 2012 1272 1297 1262 1287 0 +12.92(+1.01%)
Nov 02, 2012 1297 1300 1267 1274 0 -17.43(-1.35%)
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.