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 (%)
Nov 30, 2020 2885 2917 2810 2842 0 -58.15(-2.00%)
Nov 27, 2020 2892 2948 2864 2900 0 +15.19(+0.53%)
Nov 25, 2020 2878 2919 2839 2885 0 +6.67(+0.23%)
Nov 24, 2020 2875 2935 2820 2878 0 +49.91(+1.76%)
Nov 23, 2020 2801 2866 2766 2828 0 +56.67(+2.04%)
Nov 20, 2020 2766 2804 2746 2772 0 +4.09(+0.15%)
Nov 19, 2020 2695 2788 2682 2768 0 +56.75(+2.09%)
Nov 18, 2020 2711 2792 2678 2711 0 +9.98(+0.37%)
Nov 17, 2020 2624 2725 2594 2701 0 +47.90(+1.81%)
Nov 16, 2020 2618 2675 2590 2653 0 +82.31(+3.20%)
Nov 13, 2020 2534 2591 2513 2571 0 +62.12(+2.48%)
Nov 12, 2020 2524 2566 2485 2509 0 -29.51(-1.16%)
Nov 11, 2020 2556 2580 2503 2538 0 -14.08(-0.55%)
Nov 10, 2020 2557 2588 2505 2552 0 +2.32(+0.09%)
Nov 09, 2020 2547 2635 2517 2550 0 +132.79(+5.49%)
Nov 06, 2020 2428 2453 2396 2417 0 -13.74(-0.57%)
Nov 05, 2020 2341 2442 2326 2431 0 +103.89(+4.46%)
Nov 04, 2020 2333 2398 2271 2327 0 -23.79(-1.01%)
Nov 03, 2020 2315 2371 2291 2351 0 +59.65(+2.60%)
Nov 02, 2020 2329 2353 2268 2291 0 -28.59(-1.23%)
Oct 30, 2020 2319 2351 2284 2320 0 -18.77(-0.80%)
Oct 29, 2020 2277 2366 2258 2338 0 +56.81(+2.49%)
Oct 28, 2020 2417 2441 2253 2282 0 -113.65(-4.74%)
Oct 27, 2020 2410 2441 2370 2395 0 +28.20(+1.19%)
Oct 26, 2020 2420 2433 2338 2367 0 -76.41(-3.13%)
Oct 23, 2020 2459 2480 2414 2444 0 +0.90(+0.04%)
Oct 22, 2020 2403 2463 2385 2443 0 +46.70(+1.95%)
Oct 21, 2020 2416 2438 2385 2396 0 -19.62(-0.81%)
Oct 20, 2020 2429 2447 2399 2416 0 +4.41(+0.18%)
Oct 19, 2020 2455 2483 2405 2411 0 -27.35(-1.12%)
Oct 16, 2020 2467 2486 2425 2439 0 -9.93(-0.41%)
Oct 15, 2020 2386 2458 2372 2448 0 +40.50(+1.68%)
Oct 14, 2020 2435 2460 2398 2408 0 -29.38(-1.21%)
Oct 13, 2020 2464 2492 2415 2437 0 -22.45(-0.91%)
Oct 12, 2020 2511 2521 2447 2460 0 -42.98(-1.72%)
Oct 09, 2020 2518 2552 2472 2503 0 -3.74(-0.15%)
Oct 08, 2020 2483 2526 2460 2506 0 +47.33(+1.92%)
Oct 07, 2020 2441 2481 2421 2459 0 +45.77(+1.90%)
Oct 06, 2020 2431 2470 2400 2413 0 +0.98(+0.04%)
Oct 05, 2020 2396 2439 2373 2412 0 +36.74(+1.55%)
Oct 02, 2020 2329 2398 2309 2376 0 -3.32(-0.14%)
Oct 01, 2020 2376 2418 2335 2379 0 +29.15(+1.24%)
Sep 30, 2020 2342 2384 2324 2350 0 +7.25(+0.31%)
Sep 29, 2020 2303 2367 2282 2343 0 +107.52(+4.81%)
Sep 28, 2020 2228 2261 2204 2235 0 +42.19(+1.92%)
Sep 25, 2020 2160 2211 2152 2193 0 +30.18(+1.40%)
Sep 24, 2020 2154 2193 2122 2163 0 -0.30(-0.01%)
Sep 23, 2020 2226 2263 2156 2163 0 -64.55(-2.90%)
Sep 22, 2020 2199 2239 2177 2228 0 +38.21(+1.75%)
Sep 21, 2020 2226 2235 2140 2189 0 -72.24(-3.19%)
Sep 18, 2020 2308 2315 2246 2262 0 -39.50(-1.72%)
Sep 17, 2020 2275 2313 2251 2301 0 +4.32(+0.19%)
Sep 16, 2020 2292 2351 2278 2297 0 +17.57(+0.77%)
Sep 15, 2020 2314 2329 2270 2279 0 -21.60(-0.94%)
Sep 14, 2020 2284 2320 2272 2301 0 +34.26(+1.51%)
Sep 11, 2020 2273 2288 2243 2267 0 -0.51(-0.02%)
Sep 10, 2020 2268 2296 2237 2267 0 +121.82(+5.68%)
Sep 09, 2020 2135 2168 2105 2145 0 +37.28(+1.77%)
Sep 08, 2020 2090 2149 2061 2108 0 -22.06(-1.04%)
Sep 04, 2020 2163 2182 2080 2130 0 -15.45(-0.72%)
Sep 03, 2020 2229 2248 2122 2145 0 -84.92(-3.81%)
Sep 02, 2020 2165 2244 2150 2230 0 +62.87(+2.90%)
Sep 01, 2020 2169 2187 2139 2168 0 -5.51(-0.25%)
Aug 31, 2020 2208 2221 2163 2173 0 -42.14(-1.90%)
Aug 28, 2020 2216 2241 2182 2215 0 +3.90(+0.18%)
Aug 27, 2020 2196 2230 2180 2211 0 +27.06(+1.24%)
Aug 26, 2020 2200 2219 2168 2184 0 -10.47(-0.48%)
Aug 25, 2020 2194 2215 2168 2195 0 +16.27(+0.75%)
Aug 24, 2020 2157 2195 2127 2178 0 +37.55(+1.75%)
Aug 21, 2020 2153 2173 2126 2141 0 -22.96(-1.06%)
Aug 20, 2020 2165 2200 2146 2164 0 -23.52(-1.08%)
Aug 19, 2020 2191 2232 2174 2187 0 +2.47(+0.11%)
Aug 18, 2020 2202 2214 2162 2185 0 -15.54(-0.71%)
Aug 17, 2020 2211 2221 2170 2200 0 -3.87(-0.18%)
Aug 14, 2020 2183 2229 2167 2204 0 +3.48(+0.16%)
Aug 13, 2020 2211 2230 2184 2201 0 -20.40(-0.92%)
Aug 12, 2020 2252 2274 2192 2221 0 -10.91(-0.49%)
Aug 11, 2020 2225 2288 2204 2232 0 +36.08(+1.64%)
Aug 10, 2020 2157 2238 2135 2196 0 +43.66(+2.03%)
Aug 07, 2020 2085 2162 2069 2152 0 +64.35(+3.08%)
Aug 06, 2020 2083 2107 2061 2088 0 +8.42(+0.40%)
Aug 05, 2020 2087 2110 2054 2080 0 +5.21(+0.25%)
Aug 04, 2020 2050 2092 2034 2074 0 +20.05(+0.98%)
Aug 03, 2020 2045 2079 1994 2054 0 +13.12(+0.64%)
Jul 31, 2020 2032 2090 1965 2041 0 +46.26(+2.32%)
Jul 30, 2020 1972 2006 1927 1995 0 -15.59(-0.78%)
Jul 29, 2020 1894 2022 1858 2011 0 +170.85(+9.29%)
Jul 28, 2020 1875 1902 1826 1840 0 -50.57(-2.68%)
Jul 27, 2020 1885 1921 1856 1890 0 +2.21(+0.12%)
Jul 24, 2020 1923 1942 1871 1888 0 -67.48(-3.45%)
Jul 23, 2020 1927 1998 1906 1956 0 +21.89(+1.13%)
Jul 22, 2020 1913 1976 1898 1934 0 +14.69(+0.77%)
Jul 21, 2020 1919 1955 1893 1919 0 +24.90(+1.31%)
Jul 20, 2020 1897 1930 1868 1894 0 -11.65(-0.61%)
Jul 17, 2020 1898 1929 1873 1906 0 +12.08(+0.64%)
Jul 16, 2020 1890 1923 1866 1894 0 -11.19(-0.59%)
Jul 15, 2020 1859 1930 1852 1905 0 +90.82(+5.01%)
Jul 14, 2020 1805 1833 1780 1814 0 +6.83(+0.38%)
Jul 13, 2020 1820 1871 1790 1807 0 +9.57(+0.53%)
Jul 10, 2020 1757 1807 1738 1798 0 +35.86(+2.04%)
Jul 09, 2020 1771 1783 1715 1762 0 -4.29(-0.24%)
Jul 08, 2020 1772 1787 1729 1766 0 -3.02(-0.17%)
Jul 07, 2020 1821 1845 1758 1769 0 -79.28(-4.29%)
Jul 06, 2020 1901 1919 1833 1848 0 -6.29(-0.34%)
Jul 02, 2020 1845 1890 1823 1855 0 +51.09(+2.83%)
Jul 01, 2020 1839 1869 1776 1804 0 -34.66(-1.89%)
Jun 30, 2020 1853 1876 1802 1838 0 -19.71(-1.06%)
Jun 29, 2020 1784 1874 1754 1858 0 +98.41(+5.59%)
Jun 26, 2020 1797 1810 1727 1759 0 -52.68(-2.91%)
Jun 25, 2020 1764 1819 1749 1812 0 +32.81(+1.84%)
Jun 24, 2020 1821 1831 1743 1779 0 -56.86(-3.10%)
Jun 23, 2020 1861 1878 1814 1836 0 +0.11(+0.01%)
Jun 22, 2020 1867 1897 1807 1836 0 -39.63(-2.11%)
Jun 19, 2020 1909 1933 1859 1876 0 -14.18(-0.75%)
Jun 18, 2020 1884 1935 1867 1890 0 -8.44(-0.44%)
Jun 17, 2020 1980 1991 1891 1898 0 -83.56(-4.22%)
Jun 16, 2020 2015 2035 1944 1982 0 +51.97(+2.69%)
Jun 15, 2020 1826 1945 1805 1930 0 +40.95(+2.17%)
Jun 12, 2020 1909 1949 1834 1889 0 +55.48(+3.03%)
Jun 11, 2020 1907 1940 1812 1834 0 -182.64(-9.06%)
Jun 10, 2020 2087 2113 1988 2016 0 -75.03(-3.59%)
Jun 09, 2020 2145 2159 2040 2091 0 -104.10(-4.74%)
Jun 08, 2020 2136 2213 2102 2195 0 +93.30(+4.44%)
Jun 05, 2020 2114 2167 2071 2102 0 +73.84(+3.64%)
Jun 04, 2020 2020 2066 1978 2028 0 -15.73(-0.77%)
Jun 03, 2020 1962 2059 1945 2044 0 +106.66(+5.51%)
Jun 02, 2020 1954 1978 1903 1937 0 -1.67(-0.09%)
Jun 01, 2020 1864 1987 1852 1939 0 +75.42(+4.05%)
May 29, 2020 1876 1909 1831 1863 0 -26.04(-1.38%)
May 28, 2020 1997 2004 1879 1889 0 -104.72(-5.25%)
May 27, 2020 1918 2011 1886 1994 0 +97.70(+5.15%)
May 26, 2020 1879 1942 1866 1897 0 +76.67(+4.21%)
May 22, 2020 1844 1850 1771 1820 0 -17.63(-0.96%)
May 21, 2020 1861 1895 1805 1837 0 -30.92(-1.65%)
May 20, 2020 1845 1888 1832 1868 0 +68.04(+3.78%)
May 19, 2020 1853 1879 1785 1800 0 -62.51(-3.36%)
May 18, 2020 1797 1886 1780 1863 0 +137.18(+7.95%)
May 15, 2020 1657 1750 1644 1726 0 +47.90(+2.85%)
May 14, 2020 1651 1698 1568 1678 0 -66.76(-3.83%)
May 13, 2020 1837 1862 1709 1745 0 -98.05(-5.32%)
May 12, 2020 1932 1948 1837 1843 0 -80.65(-4.19%)
May 11, 2020 1950 1968 1890 1923 0 -60.10(-3.03%)
May 08, 2020 1989 2012 1942 1983 0 +32.78(+1.68%)
May 07, 2020 1860 1965 1849 1951 0 +126.74(+6.95%)
May 06, 2020 1876 1899 1799 1824 0 -42.45(-2.27%)
May 05, 2020 1935 1955 1844 1866 0 -34.95(-1.84%)
May 04, 2020 1834 1919 1803 1901 0 +44.23(+2.38%)
May 01, 2020 1958 1978 1819 1857 0 -150.77(-7.51%)
Apr 30, 2020 2086 2122 1966 2008 0 -102.61(-4.86%)
Apr 29, 2020 2056 2143 2027 2110 0 +125.92(+6.35%)
Apr 28, 2020 1993 2026 1928 1984 0 +34.70(+1.78%)
Apr 27, 2020 1859 1971 1849 1950 0 +110.78(+6.02%)
Apr 24, 2020 1836 1855 1798 1839 0 +18.36(+1.01%)
Apr 23, 2020 1830 1877 1805 1821 0 -1.34(-0.07%)
Apr 22, 2020 1814 1849 1771 1822 0 +58.03(+3.29%)
Apr 21, 2020 1791 1810 1731 1764 0 -72.86(-3.97%)
Apr 20, 2020 1834 1890 1803 1837 0 -35.81(-1.91%)
Apr 17, 2020 1804 1895 1782 1873 0 +79.63(+4.44%)
Apr 16, 2020 1774 1798 1701 1793 0 +20.56(+1.16%)
Apr 15, 2020 1793 1818 1723 1772 0 -93.65(-5.02%)
Apr 14, 2020 1920 1943 1818 1866 0 -8.87(-0.47%)
Apr 13, 2020 1924 1938 1819 1875 0 -57.83(-2.99%)
Apr 09, 2020 1872 1988 1846 1933 0 +94.22(+5.12%)
Apr 08, 2020 1833 1879 1771 1839 0 +40.24(+2.24%)
Apr 07, 2020 1930 1974 1775 1798 0 -21.56(-1.18%)
Apr 06, 2020 1755 1858 1724 1820 0 +153.87(+9.24%)
Apr 03, 2020 1720 1752 1622 1666 0 -61.83(-3.58%)
Apr 02, 2020 1721 1820 1657 1728 0 -11.57(-0.67%)
Apr 01, 2020 1651 1796 1630 1739 0 +1.56(+0.09%)
Mar 31, 2020 1740 1813 1687 1738 0 -7.73(-0.44%)
Mar 30, 2020 1749 1780 1682 1746 0 -2.29(-0.13%)
Mar 27, 2020 1763 1867 1674 1748 0 -105.51(-5.69%)
Mar 26, 2020 1685 1876 1676 1853 0 +189.21(+11.37%)
Mar 25, 2020 1635 1736 1558 1664 0 +42.81(+2.64%)
Mar 24, 2020 1576 1693 1526 1621 0 +138.59(+9.35%)
Mar 23, 2020 1455 1543 1389 1483 0 +17.75(+1.21%)
Mar 20, 2020 1524 1608 1413 1465 0 -52.39(-3.45%)
Mar 19, 2020 1245 1587 1199 1517 0 +258.02(+20.49%)
Mar 18, 2020 1351 1466 1174 1259 0 -156.57(-11.06%)
Mar 17, 2020 1512 1550 1362 1416 0 -39.70(-2.73%)
Mar 16, 2020 1612 1685 1442 1456 0 -381.73(-20.78%)
Mar 13, 2020 1829 1886 1670 1837 0 +122.73(+7.16%)
Mar 12, 2020 1874 1912 1697 1715 0 -317.47(-15.62%)
Mar 11, 2020 2131 2172 1996 2032 0 -170.28(-7.73%)
Mar 10, 2020 2134 2225 2056 2202 0 +143.33(+6.96%)
Mar 09, 2020 2154 2213 2038 2059 0 -268.95(-11.55%)
Mar 06, 2020 2296 2369 2248 2328 0 -44.99(-1.90%)
Mar 05, 2020 2435 2476 2341 2373 0 -117.46(-4.72%)
Mar 04, 2020 2501 2537 2436 2490 0 +27.01(+1.10%)
Mar 03, 2020 2534 2580 2410 2463 0 -60.62(-2.40%)
Mar 02, 2020 2494 2539 2406 2524 0 +54.32(+2.20%)
Feb 28, 2020 2415 2529 2400 2470 0 -28.68(-1.15%)
Feb 27, 2020 2534 2607 2458 2498 0 -105.97(-4.07%)
Feb 26, 2020 2693 2721 2592 2604 0 -74.17(-2.77%)
Feb 25, 2020 2789 2797 2656 2679 0 -94.52(-3.41%)
Feb 24, 2020 2774 2829 2748 2773 0 -107.54(-3.73%)
Feb 21, 2020 2905 2923 2849 2881 0 -38.77(-1.33%)
Feb 20, 2020 2920 2948 2867 2919 0 -11.47(-0.39%)
Feb 19, 2020 2949 2973 2904 2931 0 -8.51(-0.29%)
Feb 18, 2020 2954 2992 2921 2939 0 -31.04(-1.04%)
Feb 14, 2020 2968 3001 2942 2970 0 +1.40(+0.05%)
Feb 13, 2020 2959 3011 2938 2969 0 -11.71(-0.39%)
Feb 12, 2020 3026 3083 2947 2981 0 -97.99(-3.18%)
Feb 11, 2020 3085 3140 3040 3079 0 -9.06(-0.29%)
Feb 10, 2020 3033 3112 3004 3088 0 +44.54(+1.46%)
Feb 07, 2020 3108 3114 3015 3043 0 -1.23(-0.04%)
Feb 06, 2020 3082 3097 3022 3044 0 -30.21(-0.98%)
Feb 05, 2020 3068 3093 3009 3075 0 +40.05(+1.32%)
Feb 04, 2020 2996 3050 2969 3035 0 +86.01(+2.92%)
Feb 03, 2020 2941 2993 2924 2949 0 +21.55(+0.74%)
Jan 31, 2020 2963 2974 2901 2927 0 -46.77(-1.57%)
Jan 30, 2020 2940 2987 2919 2974 0 +6.43(+0.22%)
Jan 29, 2020 2994 3019 2947 2967 0 +15.93(+0.54%)
Jan 28, 2020 2929 2971 2914 2951 0 +35.31(+1.21%)
Jan 27, 2020 2915 2955 2891 2916 0 -61.92(-2.08%)
Jan 24, 2020 3025 3039 2950 2978 0 -36.19(-1.20%)
Jan 23, 2020 3003 3024 2965 3014 0 +7.92(+0.26%)
Jan 22, 2020 2999 3043 2991 3006 0 +18.50(+0.62%)
Jan 21, 2020 3013 3028 2971 2988 0 -29.41(-0.97%)
Jan 17, 2020 3030 3047 2983 3017 0 -0.62(-0.02%)
Jan 16, 2020 2973 3026 2961 3018 0 +63.85(+2.16%)
Jan 15, 2020 2923 2985 2915 2954 0 +35.06(+1.20%)
Jan 14, 2020 2930 2953 2897 2919 0 -7.52(-0.26%)
Jan 13, 2020 2930 2952 2905 2926 0 -4.42(-0.15%)
Jan 10, 2020 2948 2966 2901 2931 0 -15.77(-0.54%)
Jan 09, 2020 2955 2970 2916 2947 0 +11.28(+0.38%)
Jan 08, 2020 2918 2949 2897 2935 0 +15.74(+0.54%)
Jan 07, 2020 2924 2945 2896 2920 0 +0.44(+0.02%)
Jan 06, 2020 2958 2987 2864 2919 0 -62.85(-2.11%)
Jan 03, 2020 2958 2998 2945 2982 0 -23.53(-0.78%)
Jan 02, 2020 3003 3013 2967 3006 0 +25.54(+0.86%)
Dec 31, 2019 2962 3003 2949 2980 0 +11.08(+0.37%)
Dec 30, 2019 2970 2982 2936 2969 0 -3.47(-0.12%)
Dec 27, 2019 2985 2998 2956 2972 0 -10.30(-0.35%)
Dec 26, 2019 2960 2992 2945 2983 0 +27.10(+0.92%)
Dec 24, 2019 2969 2981 2940 2956 0 -11.36(-0.38%)
Dec 23, 2019 2967 3002 2928 2967 0 -0.20(-0.01%)
Dec 20, 2019 2956 2993 2935 2967 0 +24.90(+0.85%)
Dec 19, 2019 2928 2955 2906 2942 0 +24.51(+0.84%)
Dec 18, 2019 2908 2933 2879 2918 0 +19.25(+0.66%)
Dec 17, 2019 2902 2914 2877 2899 0 +3.38(+0.12%)
Dec 16, 2019 2889 2931 2879 2895 0 +12.27(+0.43%)
Dec 13, 2019 2862 2911 2839 2883 0 +17.62(+0.61%)
Dec 12, 2019 2820 2889 2814 2865 0 +46.51(+1.65%)
Dec 11, 2019 2814 2830 2793 2819 0 +6.77(+0.24%)
Dec 10, 2019 2819 2841 2798 2812 0 -13.65(-0.48%)
Dec 09, 2019 2825 2855 2809 2826 0 -9.90(-0.35%)
Dec 06, 2019 2831 2863 2815 2836 0 +21.97(+0.78%)
Dec 05, 2019 2820 2845 2785 2814 0 -0.88(-0.03%)
Dec 04, 2019 2811 2841 2787 2814 0 +11.47(+0.41%)
Dec 03, 2019 2773 2819 2743 2803 0 -0.35(-0.01%)
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.