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, 2009 1272 1283 1243 1254 0 -21.80(-1.71%)
Oct 29, 2009 1251 1288 1244 1276 0 +32.92(+2.65%)
Oct 28, 2009 1262 1273 1236 1243 0 -25.22(-1.99%)
Oct 27, 2009 1275 1289 1260 1268 0 -9.24(-0.72%)
Oct 26, 2009 1295 1313 1266 1278 0 -32.04(-2.45%)
Oct 23, 2009 1313 1324 1304 1310 0 -20.53(-1.54%)
Oct 22, 2009 1316 1347 1294 1330 0 +0.00(+0.00%)
Oct 21, 2009 1341 1368 1325 1330 0 -18.64(-1.38%)
Oct 20, 2009 1341 1358 1337 1349 0 -7.31(-0.54%)
Oct 19, 2009 1350 1366 1339 1356 0 +9.78(+0.73%)
Oct 16, 2009 1347 1356 1328 1346 0 -10.44(-0.77%)
Oct 15, 2009 1357 1372 1341 1357 0 -5.55(-0.41%)
Oct 14, 2009 1360 1372 1340 1362 0 +20.85(+1.55%)
Oct 13, 2009 1345 1355 1324 1341 0 -6.38(-0.47%)
Oct 12, 2009 1357 1364 1339 1348 0 -2.31(-0.17%)
Oct 09, 2009 1339 1360 1329 1350 0 +10.32(+0.77%)
Oct 08, 2009 1341 1360 1314 1340 0 +0.24(+0.02%)
Oct 07, 2009 1341 1351 1323 1340 0 -5.50(-0.41%)
Oct 06, 2009 1336 1361 1323 1345 0 +10.20(+0.76%)
Oct 05, 2009 1323 1343 1308 1335 0 +17.28(+1.31%)
Oct 02, 2009 1316 1336 1301 1318 0 -15.01(-1.13%)
Oct 01, 2009 1363 1373 1326 1333 0 -32.96(-2.41%)
Sep 30, 2009 1387 1398 1348 1366 0 -16.94(-1.23%)
Sep 29, 2009 1378 1404 1371 1383 0 +10.01(+0.73%)
Sep 28, 2009 1355 1393 1337 1373 0 +64.78(+4.95%)
Sep 25, 2009 1302 1321 1293 1308 0 -0.11(-0.01%)
Sep 24, 2009 1325 1334 1300 1308 0 -17.48(-1.32%)
Sep 23, 2009 1334 1347 1320 1325 0 -9.12(-0.68%)
Sep 22, 2009 1331 1351 1318 1334 0 +8.05(+0.61%)
Sep 21, 2009 1324 1341 1306 1326 0 +57.39(+4.52%)
Sep 18, 2009 1273 1284 1257 1269 0 -2.90(-0.23%)
Sep 17, 2009 1274 1288 1262 1272 0 +5.65(+0.45%)
Sep 16, 2009 1259 1284 1249 1266 0 +11.96(+0.95%)
Sep 15, 2009 1241 1264 1238 1254 0 +5.79(+0.46%)
Sep 14, 2009 1231 1254 1219 1249 0 +14.96(+1.21%)
Sep 11, 2009 1224 1243 1215 1234 0 +9.74(+0.80%)
Sep 10, 2009 1211 1232 1201 1224 0 +13.63(+1.13%)
Sep 09, 2009 1187 1221 1178 1210 0 +25.28(+2.13%)
Sep 08, 2009 1186 1197 1169 1185 0 +6.82(+0.58%)
Sep 04, 2009 1178 1178 1178 0 +16.53(+1.42%)
Sep 03, 2009 1161 1173 1142 1162 0 +7.70(+0.67%)
Sep 02, 2009 1152 1171 1140 1154 0 -4.73(-0.41%)
Sep 01, 2009 1176 1199 1148 1159 0 -25.84(-2.18%)
Aug 31, 2009 1171 1201 1159 1184 0 +4.24(+0.36%)
Aug 28, 2009 1189 1200 1171 1180 0 -4.27(-0.36%)
Aug 27, 2009 1188 1197 1164 1184 0 -4.57(-0.38%)
Aug 26, 2009 1190 1200 1177 1189 0 +0.59(+0.05%)
Aug 25, 2009 1192 1200 1177 1188 0 +4.26(+0.36%)
Aug 24, 2009 1186 1201 1173 1184 0 +2.98(+0.25%)
Aug 21, 2009 1170 1188 1159 1181 0 +15.98(+1.37%)
Aug 20, 2009 1164 1177 1153 1165 0 -1.60(-0.14%)
Aug 19, 2009 1144 1174 1139 1167 0 +8.88(+0.77%)
Aug 18, 2009 1153 1167 1140 1158 0 +11.05(+0.96%)
Aug 17, 2009 1154 1165 1131 1147 0 -22.61(-1.93%)
Aug 14, 2009 1178 1189 1150 1169 0 -13.67(-1.16%)
Aug 13, 2009 1186 1195 1168 1183 0 +5.31(+0.45%)
Aug 12, 2009 1152 1188 1148 1178 0 +22.78(+1.97%)
Aug 11, 2009 1170 1181 1147 1155 0 -18.66(-1.59%)
Aug 10, 2009 1162 1184 1155 1174 0 +5.22(+0.45%)
Aug 07, 2009 1165 1192 1144 1169 0 +8.80(+0.76%)
Aug 06, 2009 1172 1185 1140 1160 0 -12.80(-1.09%)
Aug 05, 2009 1182 1197 1156 1173 0 -5.94(-0.50%)
Aug 04, 2009 1162 1187 1156 1178 0 +11.65(+1.00%)
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.