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 30, 2015 1993 2017 1976 1996 0 +9.96(+0.50%)
Oct 29, 2015 1998 2019 1964 1986 0 -28.58(-1.42%)
Oct 28, 2015 1969 2022 1954 2015 0 +64.50(+3.31%)
Oct 27, 2015 1980 1990 1931 1950 0 -37.55(-1.89%)
Oct 26, 2015 1992 2007 1966 1988 0 -3.94(-0.20%)
Oct 23, 2015 1994 2008 1972 1992 0 +18.27(+0.93%)
Oct 22, 2015 1963 1991 1935 1974 0 +24.53(+1.26%)
Oct 21, 2015 1972 1985 1941 1949 0 -10.97(-0.56%)
Oct 20, 2015 1949 1972 1941 1960 0 +9.23(+0.47%)
Oct 19, 2015 1937 1976 1924 1951 0 +9.55(+0.49%)
Oct 16, 2015 1941 1956 1913 1941 0 +2.79(+0.14%)
Oct 15, 2015 1911 1952 1896 1939 0 +32.72(+1.72%)
Oct 14, 2015 1919 1945 1892 1906 0 -14.15(-0.74%)
Oct 13, 2015 1927 1951 1913 1920 0 -17.56(-0.91%)
Oct 12, 2015 1935 1951 1918 1938 0 +5.22(+0.27%)
Oct 09, 2015 1929 1946 1908 1932 0 +6.74(+0.35%)
Oct 08, 2015 1901 1931 1893 1926 0 +19.81(+1.04%)
Oct 07, 2015 1891 1922 1876 1906 0 +23.09(+1.23%)
Oct 06, 2015 1876 1901 1860 1883 0 -17.83(-0.94%)
Oct 05, 2015 1869 1908 1863 1901 0 +43.02(+2.32%)
Oct 02, 2015 1810 1861 1794 1857 0 +24.89(+1.36%)
Oct 01, 2015 1829 1846 1810 1833 0 +2.47(+0.13%)
Sep 30, 2015 1815 1841 1803 1830 0 +35.43(+1.97%)
Sep 29, 2015 1805 1818 1775 1795 0 -9.52(-0.53%)
Sep 28, 2015 1834 1840 1794 1804 0 -39.08(-2.12%)
Sep 25, 2015 1864 1882 1827 1843 0 -3.36(-0.18%)
Sep 24, 2015 1838 1857 1807 1847 0 -8.03(-0.43%)
Sep 23, 2015 1873 1883 1836 1855 0 -16.11(-0.86%)
Sep 22, 2015 1891 1907 1851 1871 0 -43.70(-2.28%)
Sep 21, 2015 1918 1941 1898 1914 0 +8.02(+0.42%)
Sep 18, 2015 1915 1937 1895 1906 0 -34.49(-1.78%)
Sep 17, 2015 1942 1967 1927 1941 0 -4.38(-0.23%)
Sep 16, 2015 1931 1956 1923 1945 0 +12.12(+0.63%)
Sep 15, 2015 1914 1941 1901 1933 0 +25.43(+1.33%)
Sep 14, 2015 1928 1936 1896 1908 0 -18.56(-0.96%)
Sep 11, 2015 1917 1940 1898 1926 0 +17.48(+0.92%)
Sep 10, 2015 1867 1930 1856 1909 0 +39.41(+2.11%)
Sep 09, 2015 1917 1922 1863 1869 0 -29.43(-1.55%)
Sep 08, 2015 1877 1905 1860 1899 0 +52.51(+2.84%)
Sep 04, 2015 1846 1846 1846 1846 0 -30.96(-1.65%)
Sep 03, 2015 1876 1904 1861 1877 0 +2.63(+0.14%)
Sep 02, 2015 1862 1878 1835 1875 0 +30.09(+1.63%)
Sep 01, 2015 1872 1886 1830 1845 0 -55.84(-2.94%)
Aug 31, 2015 1901 1923 1885 1900 0 -13.15(-0.69%)
Aug 28, 2015 1888 1920 1879 1914 0 +16.18(+0.85%)
Aug 27, 2015 1874 1910 1843 1897 0 +42.61(+2.30%)
Aug 26, 2015 1838 1861 1796 1855 0 +56.92(+3.17%)
Aug 25, 2015 1871 1876 1795 1798 0 -16.05(-0.88%)
Aug 24, 2015 1795 1883 1746 1814 0 -84.53(-4.45%)
Aug 21, 2015 1932 1954 1891 1898 0 -51.04(-2.62%)
Aug 20, 2015 1964 1981 1939 1950 0 -25.99(-1.32%)
Aug 19, 2015 2002 2007 1961 1976 0 -34.08(-1.70%)
Aug 18, 2015 2013 2026 1996 2010 0 -4.77(-0.24%)
Aug 17, 2015 2002 2020 1982 2014 0 +8.75(+0.44%)
Aug 14, 2015 1976 2015 1967 2006 0 +27.87(+1.41%)
Aug 13, 2015 1983 1997 1958 1978 0 -2.29(-0.12%)
Aug 12, 2015 1988 2000 1940 1980 0 +28.56(+1.46%)
Aug 11, 2015 1962 1979 1932 1951 0 -23.99(-1.21%)
Aug 10, 2015 1957 1989 1948 1975 0 +24.19(+1.24%)
Aug 07, 2015 1930 1960 1912 1951 0 +21.38(+1.11%)
Aug 06, 2015 1951 1976 1912 1930 0 -18.80(-0.96%)
Aug 05, 2015 1949 1970 1934 1949 0 +9.61(+0.50%)
Aug 04, 2015 1938 1960 1926 1939 0 +1.17(+0.06%)
Aug 03, 2015 1944 1957 1919 1938 0 -6.42(-0.33%)
Jul 31, 2015 1939 1955 1919 1944 0 +10.62(+0.55%)
Jul 30, 2015 1936 1957 1894 1934 0 -37.90(-1.92%)
Jul 29, 2015 1972 2001 1947 1972 0 +14.84(+0.76%)
Jul 28, 2015 1973 1981 1931 1957 0 -13.77(-0.70%)
Jul 27, 2015 1993 2001 1960 1971 0 -35.70(-1.78%)
Jul 24, 2015 2042 2060 1995 2006 0 -38.79(-1.90%)
Jul 23, 2015 2050 2079 2028 2045 0 +10.58(+0.52%)
Jul 22, 2015 2009 2045 2005 2034 0 +14.83(+0.73%)
Jul 21, 2015 2030 2049 2009 2020 0 -14.94(-0.73%)
Jul 20, 2015 2025 2061 1997 2035 0 +13.18(+0.65%)
Jul 17, 2015 2022 2066 1991 2021 0 -1.39(-0.07%)
Jul 16, 2015 2032 2041 2013 2023 0 +2.72(+0.13%)
Jul 15, 2015 2021 2044 1999 2020 0 +3.69(+0.18%)
Jul 14, 2015 2008 2031 1998 2016 0 +9.65(+0.48%)
Jul 13, 2015 2005 2023 1994 2007 0 +10.98(+0.55%)
Jul 10, 2015 1994 2010 1979 1996 0 +23.85(+1.21%)
Jul 09, 2015 1996 2015 1965 1972 0 -0.93(-0.05%)
Jul 08, 2015 1994 2009 1961 1973 0 -38.07(-1.89%)
Jul 07, 2015 2012 2023 1974 2011 0 -2.06(-0.10%)
Jul 06, 2015 2003 2027 1991 2013 0 -6.31(-0.31%)
Jul 02, 2015 2018 2019 2018 2019 0 -10.59(-0.52%)
Jul 01, 2015 2039 2048 2013 2030 0 +4.81(+0.24%)
Jun 30, 2015 2038 2049 2014 2025 0 +1.27(+0.06%)
Jun 29, 2015 2046 2056 2017 2024 0 -37.61(-1.82%)
Jun 26, 2015 2065 2080 2048 2061 0 +0.27(+0.01%)
Jun 25, 2015 2075 2088 2049 2061 0 -24.60(-1.18%)
Jun 24, 2015 2107 2115 2076 2086 0 -24.56(-1.16%)
Jun 23, 2015 2109 2123 2098 2110 0 +5.05(+0.24%)
Jun 22, 2015 2117 2124 2095 2105 0 -0.71(-0.03%)
Jun 19, 2015 2104 2122 2084 2106 0 +0.30(+0.01%)
Jun 18, 2015 2099 2117 2089 2106 0 +10.33(+0.49%)
Jun 17, 2015 2108 2118 2085 2095 0 -12.15(-0.58%)
Jun 16, 2015 2042 2137 2034 2107 0 +67.77(+3.32%)
Jun 15, 2015 2043 2053 2019 2040 0 -20.33(-0.99%)
Jun 12, 2015 2061 2083 2036 2060 0 -12.01(-0.58%)
Jun 11, 2015 2047 2081 2038 2072 0 +29.55(+1.45%)
Jun 10, 2015 2027 2052 2014 2042 0 +23.54(+1.17%)
Jun 09, 2015 2022 2040 2000 2019 0 -10.54(-0.52%)
Jun 08, 2015 2054 2062 2024 2029 0 -24.79(-1.21%)
Jun 05, 2015 2046 2064 2025 2054 0 +11.22(+0.55%)
Jun 04, 2015 2052 2063 2023 2043 0 -20.34(-0.99%)
Jun 03, 2015 2044 2074 2038 2063 0 +21.60(+1.06%)
Jun 02, 2015 2023 2055 2015 2042 0 +13.42(+0.66%)
Jun 01, 2015 2041 2049 2016 2028 0 -5.45(-0.27%)
May 29, 2015 2042 2054 2024 2034 0 -10.14(-0.50%)
May 28, 2015 2035 2051 2025 2044 0 +3.23(+0.16%)
May 27, 2015 2019 2050 2014 2041 0 +31.48(+1.57%)
May 26, 2015 2025 2037 1989 2009 0 -22.13(-1.09%)
May 22, 2015 2031 2031 2031 2031 0 -0.92(-0.05%)
May 21, 2015 2027 2044 2014 2032 0 -8.41(-0.41%)
May 20, 2015 2055 2066 2025 2041 0 +16.89(+0.83%)
May 19, 2015 2032 2039 2007 2024 0 -8.53(-0.42%)
May 18, 2015 2013 2038 2002 2032 0 +14.05(+0.70%)
May 15, 2015 2000 2030 1979 2018 0 +21.88(+1.10%)
May 14, 2015 1968 2024 1957 1996 0 +42.15(+2.16%)
May 13, 2015 1942 1965 1932 1954 0 +14.99(+0.77%)
May 12, 2015 1944 1951 1917 1939 0 -8.92(-0.46%)
May 11, 2015 1947 1970 1937 1948 0 -0.54(-0.03%)
May 08, 2015 1949 1966 1937 1949 0 +12.37(+0.64%)
May 07, 2015 1926 1948 1916 1936 0 +10.63(+0.55%)
May 06, 2015 1944 1951 1911 1926 0 -12.30(-0.63%)
May 05, 2015 1952 1964 1927 1938 0 -22.39(-1.14%)
May 04, 2015 1952 1973 1949 1960 0 +9.30(+0.48%)
May 01, 2015 1938 1959 1926 1951 0 +20.33(+1.05%)
Apr 30, 2015 1952 1965 1918 1931 0 -25.35(-1.30%)
Apr 29, 2015 1971 1989 1945 1956 0 -12.26(-0.62%)
Apr 28, 2015 1964 1981 1944 1968 0 +4.50(+0.23%)
Apr 27, 2015 1984 1996 1956 1964 0 -10.71(-0.54%)
Apr 24, 2015 1993 2001 1953 1975 0 -22.66(-1.13%)
Apr 23, 2015 1993 2023 1969 1997 0 -9.98(-0.50%)
Apr 22, 2015 1993 2015 1980 2007 0 +18.53(+0.93%)
Apr 21, 2015 2003 2008 1980 1989 0 -9.10(-0.46%)
Apr 20, 2015 1991 2013 1976 1998 0 +16.10(+0.81%)
Apr 17, 2015 1999 2007 1967 1982 0 -13.04(-0.65%)
Apr 16, 2015 1992 2018 1978 1995 0 -4.60(-0.23%)
Apr 15, 2015 1976 2010 1968 1999 0 +27.36(+1.39%)
Apr 14, 2015 1964 1983 1947 1972 0 -3.02(-0.15%)
Apr 13, 2015 1992 2005 1966 1975 0 -15.38(-0.77%)
Apr 10, 2015 1983 2006 1965 1990 0 +12.03(+0.61%)
Apr 09, 2015 1978 1997 1959 1978 0 -0.12(-0.01%)
Apr 08, 2015 1976 1993 1961 1978 0 +4.62(+0.23%)
Apr 07, 2015 1980 1995 1966 1974 0 -6.13(-0.31%)
Apr 06, 2015 1953 1992 1941 1980 0 +14.72(+0.75%)
Apr 02, 2015 1965 1965 1965 1965 0 +8.39(+0.43%)
Apr 01, 2015 1965 1978 1935 1957 0 -14.95(-0.76%)
Mar 31, 2015 1990 1999 1963 1972 0 -29.26(-1.46%)
Mar 30, 2015 1990 2013 1981 2001 0 +17.44(+0.88%)
Mar 27, 2015 1967 1989 1953 1984 0 +17.14(+0.87%)
Mar 26, 2015 1951 1977 1936 1967 0 +9.06(+0.46%)
Mar 25, 2015 2016 2020 1953 1957 0 -49.89(-2.49%)
Mar 24, 2015 2015 2028 1996 2007 0 -10.27(-0.51%)
Mar 23, 2015 2023 2039 2008 2018 0 -6.01(-0.30%)
Mar 20, 2015 2021 2040 2006 2024 0 +11.24(+0.56%)
Mar 19, 2015 2002 2027 1991 2012 0 +9.25(+0.46%)
Mar 18, 2015 1978 2014 1962 2003 0 +24.07(+1.22%)
Mar 17, 2015 1982 1994 1965 1979 0 -9.23(-0.46%)
Mar 16, 2015 1992 2009 1967 1988 0 +7.76(+0.39%)
Mar 13, 2015 1996 2007 1963 1981 0 -21.33(-1.07%)
Mar 12, 2015 1973 2007 1962 2002 0 +34.62(+1.76%)
Mar 11, 2015 1980 1998 1954 1967 0 -11.10(-0.56%)
Mar 10, 2015 2001 2015 1970 1978 0 -36.57(-1.81%)
Mar 09, 2015 2009 2028 1999 2015 0 +8.07(+0.40%)
Mar 06, 2015 2025 2053 1998 2007 0 -24.66(-1.21%)
Mar 05, 2015 2031 2043 2013 2032 0 +0.83(+0.04%)
Mar 04, 2015 2031 2044 2004 2031 0 -0.62(-0.03%)
Mar 03, 2015 2032 2033 2020 2031 0 -20.74(-1.01%)
Mar 02, 2015 2041 2060 2023 2052 0 +11.96(+0.59%)
Feb 27, 2015 2037 2060 2025 2040 0 -1.23(-0.06%)
Feb 26, 2015 2040 2053 2028 2041 0 +9.71(+0.48%)
Feb 25, 2015 2036 2050 2014 2032 0 -6.53(-0.32%)
Feb 24, 2015 2051 2070 2003 2038 0 -2.17(-0.11%)
Feb 23, 2015 2007 2067 1990 2040 0 +55.13(+2.78%)
Feb 20, 2015 1978 1996 1958 1985 0 +3.70(+0.19%)
Feb 19, 2015 1966 1991 1953 1981 0 +18.85(+0.96%)
Feb 18, 2015 1956 1977 1944 1963 0 +4.07(+0.21%)
Feb 17, 2015 1937 1972 1922 1959 0 +21.59(+1.11%)
Feb 13, 2015 1937 1937 1937 1937 0 +29.86(+1.57%)
Feb 12, 2015 1860 1915 1853 1907 0 +54.65(+2.95%)
Feb 11, 2015 1831 1873 1806 1852 0 +16.28(+0.89%)
Feb 10, 2015 1823 1863 1806 1836 0 -34.99(-1.87%)
Feb 09, 2015 1867 1892 1848 1871 0 -2.60(-0.14%)
Feb 06, 2015 1855 1890 1844 1874 0 +25.39(+1.37%)
Feb 05, 2015 1847 1864 1819 1848 0 +12.14(+0.66%)
Feb 04, 2015 1822 1857 1812 1836 0 +5.32(+0.29%)
Feb 03, 2015 1803 1842 1795 1831 0 +36.27(+2.02%)
Feb 02, 2015 1777 1799 1750 1795 0 +16.88(+0.95%)
Jan 30, 2015 1801 1817 1761 1778 0 -42.16(-2.32%)
Jan 29, 2015 1816 1836 1783 1820 0 +8.21(+0.45%)
Jan 28, 2015 1843 1854 1802 1812 0 -27.47(-1.49%)
Jan 27, 2015 1845 1863 1821 1839 0 -30.03(-1.61%)
Jan 26, 2015 1868 1886 1843 1869 0 -0.41(-0.02%)
Jan 23, 2015 1870 1897 1849 1870 0 +2.46(+0.13%)
Jan 22, 2015 1848 1874 1836 1867 0 +33.99(+1.85%)
Jan 21, 2015 1845 1862 1809 1833 0 -19.62(-1.06%)
Jan 20, 2015 1851 1886 1813 1853 0 -31.89(-1.69%)
Jan 16, 2015 1857 1894 1844 1885 0 +24.23(+1.30%)
Jan 15, 2015 1868 1873 1851 1860 0 -34.93(-1.84%)
Jan 14, 2015 1884 1912 1865 1895 0 -8.93(-0.47%)
Jan 13, 2015 1904 1904 1904 1904 0 +2.40(+0.13%)
Jan 12, 2015 1927 1937 1891 1902 0 -24.49(-1.27%)
Jan 09, 2015 1921 1944 1906 1926 0 +9.78(+0.51%)
Jan 08, 2015 1900 1935 1887 1917 0 +31.12(+1.65%)
Jan 07, 2015 1877 1896 1856 1886 0 +19.95(+1.07%)
Jan 06, 2015 1889 1900 1845 1866 0 -16.32(-0.87%)
Jan 05, 2015 1906 1921 1872 1882 0 -36.32(-1.89%)
Jan 02, 2015 1935 1943 1893 1918 0 -6.78(-0.35%)
Dec 31, 2014 1925 1925 1925 1925 0 -22.57(-1.16%)
Dec 30, 2014 1948 1967 1942 1948 0 -2.39(-0.12%)
Dec 29, 2014 1949 1966 1936 1950 0 -3.14(-0.16%)
Dec 26, 2014 1957 1969 1942 1953 0 +2.34(+0.12%)
Dec 24, 2014 1951 1951 1951 1951 0 +7.96(+0.41%)
Dec 23, 2014 1938 1959 1926 1943 0 +13.39(+0.69%)
Dec 22, 2014 1912 1936 1894 1929 0 +19.49(+1.02%)
Dec 19, 2014 1915 1942 1890 1910 0 -1.97(-0.10%)
Dec 18, 2014 1888 1919 1872 1912 0 +51.69(+2.78%)
Dec 17, 2014 1828 1865 1813 1860 0 +37.16(+2.04%)
Dec 16, 2014 1823 1867 1822 1823 0 -15.97(-0.87%)
Dec 15, 2014 1851 1869 1822 1839 0 -1.30(-0.07%)
Dec 12, 2014 1863 1881 1835 1840 0 -40.00(-2.13%)
Dec 11, 2014 1883 1912 1867 1880 0 +6.05(+0.32%)
Dec 10, 2014 1904 1916 1865 1874 0 -35.86(-1.88%)
Dec 09, 2014 1885 1921 1865 1910 0 +6.14(+0.32%)
Dec 08, 2014 1930 1949 1895 1904 0 -32.54(-1.68%)
Dec 05, 2014 1919 1945 1908 1936 0 +18.95(+0.99%)
Dec 04, 2014 1935 1950 1901 1918 0 -20.94(-1.08%)
Dec 03, 2014 1906 1958 1890 1938 0 +34.17(+1.79%)
Dec 02, 2014 1884 1915 1871 1904 0 +20.88(+1.11%)
Dec 01, 2014 1895 1910 1866 1883 0 -16.44(-0.87%)
Nov 28, 2014 1906 1921 1888 1900 0 -2.56(-0.13%)
Nov 26, 2014 1902 1902 1902 1902 0 -2.96(-0.16%)
Nov 25, 2014 1905 1919 1889 1905 0 +2.04(+0.11%)
Nov 24, 2014 1884 1915 1876 1903 0 +25.49(+1.36%)
Nov 21, 2014 1891 1902 1858 1878 0 +8.03(+0.43%)
Nov 20, 2014 1843 1878 1833 1870 0 +18.88(+1.02%)
Nov 19, 2014 1854 1869 1823 1851 0 -4.04(-0.22%)
Nov 18, 2014 1854 1876 1843 1855 0 +1.33(+0.07%)
Nov 17, 2014 1857 1874 1831 1854 0 -6.30(-0.34%)
Nov 14, 2014 1864 1878 1847 1860 0 -1.40(-0.08%)
Nov 13, 2014 1872 1886 1834 1861 0 -8.12(-0.43%)
Nov 12, 2014 1845 1880 1831 1869 0 +19.16(+1.04%)
Nov 11, 2014 1841 1860 1824 1850 0 +6.22(+0.34%)
Nov 10, 2014 1830 1857 1819 1844 0 +10.20(+0.56%)
Nov 07, 2014 1799 1853 1777 1834 0 -1.38(-0.08%)
Nov 06, 2014 1835 1860 1819 1835 0 +0.21(+0.01%)
Nov 05, 2014 1822 1853 1803 1835 0 +23.29(+1.29%)
Nov 04, 2014 1822 1842 1796 1812 0 -161.85(-8.20%)
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.