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 (%)
Apr 30, 2009 930.50 939.91 898.84 913.75 0 -14.48(-1.56%)
Apr 29, 2009 902.34 937.11 896.42 928.24 0 +29.62(+3.30%)
Apr 28, 2009 881.30 909.17 874.09 898.62 0 +6.92(+0.78%)
Apr 27, 2009 887.05 909.84 877.09 891.70 0 -2.78(-0.31%)
Apr 24, 2009 891.97 906.16 879.26 894.49 0 +6.84(+0.77%)
Apr 23, 2009 899.11 904.87 863.66 887.65 0 -14.64(-1.62%)
Apr 22, 2009 894.31 923.15 885.28 902.29 0 -1.78(-0.20%)
Apr 21, 2009 884.18 912.76 878.06 904.07 0 +17.58(+1.98%)
Apr 20, 2009 909.44 919.93 877.18 886.49 0 -35.80(-3.88%)
Apr 17, 2009 913.90 931.20 899.31 922.28 0 +14.09(+1.55%)
Apr 16, 2009 891.87 917.88 880.38 908.20 0 +23.35(+2.64%)
Apr 15, 2009 888.57 897.72 869.36 884.84 0 -6.18(-0.69%)
Apr 14, 2009 905.04 914.57 883.44 891.03 0 -22.70(-2.48%)
Apr 13, 2009 919.72 930.44 895.10 913.73 0 -15.13(-1.63%)
Apr 10, 2009 911.86 935.19 897.00 928.86 0 +0.00(+0.00%)
Apr 09, 2009 911.86 935.19 897.00 928.86 0 +35.49(+3.97%)
Apr 08, 2009 884.10 905.76 872.63 893.37 0 -0.36(-0.04%)
Apr 07, 2009 910.88 922.02 884.24 893.74 0 -28.57(-3.10%)
Apr 06, 2009 912.15 943.26 886.60 922.30 0 +10.60(+1.16%)
Apr 03, 2009 892.31 915.53 883.21 911.70 0 +20.99(+2.36%)
Apr 02, 2009 870.68 907.70 860.60 890.71 0 +37.62(+4.41%)
Apr 01, 2009 829.36 858.06 820.31 853.10 0 +12.30(+1.46%)
Mar 31, 2009 840.23 858.46 829.87 840.79 0 +4.29(+0.51%)
Mar 30, 2009 820.33 845.78 801.12 836.50 0 -10.49(-1.24%)
Mar 27, 2009 859.86 868.87 835.85 846.99 0 -24.89(-2.86%)
Mar 26, 2009 849.78 877.68 841.95 871.88 0 +25.15(+2.97%)
Mar 25, 2009 843.74 862.48 823.09 846.74 0 +8.21(+0.98%)
Mar 24, 2009 845.36 860.58 830.87 838.52 0 -17.59(-2.05%)
Mar 23, 2009 836.31 858.05 831.24 856.11 0 +41.37(+5.08%)
Mar 20, 2009 838.39 850.00 811.04 814.74 0 -20.84(-2.49%)
Mar 19, 2009 849.53 860.36 826.02 835.58 0 -14.33(-1.69%)
Mar 18, 2009 825.70 863.83 815.86 849.92 0 +23.51(+2.84%)
Mar 17, 2009 810.23 831.76 796.63 826.41 0 +17.80(+2.20%)
Mar 16, 2009 821.72 834.17 801.69 808.61 0 -7.49(-0.92%)
Mar 13, 2009 812.84 824.77 798.85 816.09 0 +4.94(+0.61%)
Mar 12, 2009 771.68 816.83 764.33 811.16 0 +37.25(+4.81%)
Mar 11, 2009 772.00 786.25 755.92 773.90 0 +4.59(+0.60%)
Mar 10, 2009 750.08 772.64 735.02 769.32 0 +26.33(+3.54%)
Mar 09, 2009 757.00 771.69 734.21 742.99 0 -14.94(-1.97%)
Mar 06, 2009 773.62 787.90 738.77 757.93 0 -4.20(-0.55%)
Mar 05, 2009 783.17 794.96 755.15 762.14 0 -33.45(-4.20%)
Mar 04, 2009 780.93 811.04 768.46 795.58 0 +22.37(+2.89%)
Mar 03, 2009 788.38 795.74 762.32 773.21 0 -5.55(-0.71%)
Mar 02, 2009 795.63 805.98 771.09 778.77 0 -29.72(-3.68%)
Feb 27, 2009 799.15 831.70 785.87 808.49 0 -1.81(-0.22%)
Feb 26, 2009 821.50 832.88 796.30 810.29 0 -4.20(-0.52%)
Feb 25, 2009 826.61 835.01 796.61 814.50 0 -12.71(-1.54%)
Feb 24, 2009 818.43 834.99 797.83 827.21 0 +15.55(+1.92%)
Feb 23, 2009 840.93 852.70 807.67 811.66 0 -25.45(-3.04%)
Feb 20, 2009 835.68 855.04 821.04 837.10 0 -13.07(-1.54%)
Feb 19, 2009 872.91 884.90 843.93 850.17 0 -18.70(-2.15%)
Feb 18, 2009 878.58 886.00 858.17 868.88 0 -5.87(-0.67%)
Feb 17, 2009 884.67 897.27 864.42 874.75 0 -33.39(-3.68%)
Feb 16, 2009 904.15 930.24 894.13 908.14 0 +0.00(+0.00%)
Feb 13, 2009 904.15 930.24 894.13 908.14 0 +2.34(+0.26%)
Feb 12, 2009 889.88 920.35 875.02 905.79 0 +5.12(+0.57%)
Feb 11, 2009 892.67 916.54 876.88 900.68 0 +20.77(+2.36%)
Feb 10, 2009 910.27 928.52 871.11 879.91 0 -35.69(-3.90%)
Feb 09, 2009 910.34 928.50 891.72 915.60 0 +1.42(+0.16%)
Feb 06, 2009 894.31 922.51 881.57 914.17 0 +15.61(+1.74%)
Feb 05, 2009 890.65 916.27 870.56 898.56 0 -9.26(-1.02%)
Feb 04, 2009 925.88 936.62 898.18 907.82 0 -14.19(-1.54%)
Feb 03, 2009 914.79 935.45 896.35 922.02 0 +3.74(+0.41%)
Feb 02, 2009 902.99 929.08 879.99 918.28 0 +14.08(+1.56%)
Jan 30, 2009 927.40 949.38 893.54 904.20 0 -5.16(-0.57%)
Jan 29, 2009 932.03 939.02 897.91 909.35 0 -30.92(-3.29%)
Jan 28, 2009 931.67 950.11 920.72 940.27 0 +21.80(+2.37%)
Jan 27, 2009 910.39 932.98 898.02 918.47 0 +11.42(+1.26%)
Jan 26, 2009 888.65 926.98 881.79 907.05 0 +22.32(+2.52%)
Jan 23, 2009 873.73 899.49 858.47 884.72 0 +2.46(+0.28%)
Jan 22, 2009 889.06 908.23 863.83 882.26 0 -21.48(-2.38%)
Jan 21, 2009 880.06 912.05 857.72 903.75 0 +31.82(+3.65%)
Jan 20, 2009 910.08 925.39 867.26 871.92 0 -46.88(-5.10%)
Jan 19, 2009 920.52 930.36 890.49 918.80 0 +1.87(+0.20%)
Jan 16, 2009 919.67 929.51 889.13 916.93 0 +9.83(+1.08%)
Jan 15, 2009 894.14 917.41 870.60 907.10 0 +6.99(+0.78%)
Jan 14, 2009 921.60 929.79 883.42 900.11 0 -33.11(-3.55%)
Jan 13, 2009 922.79 951.05 906.37 933.22 0 +8.66(+0.94%)
Jan 12, 2009 931.31 951.38 903.22 924.56 0 +11.07(+1.21%)
Jan 09, 2009 929.10 937.39 899.10 913.50 0 -19.11(-2.05%)
Jan 08, 2009 930.51 947.86 915.38 932.60 0 -3.39(-0.36%)
Jan 07, 2009 945.54 959.58 915.48 935.99 0 -165.66(-15.04%)
Jan 06, 2009 1081 1121 1059 1102 0 +33.09(+3.10%)
Jan 05, 2009 1057 1081 1040 1069 0 +3.40(+0.32%)
Jan 02, 2009 1036 1075 1018 1065 0 +32.13(+3.11%)
Jan 01, 2009 1006 1043 994.99 1033 0 +0.00(+0.00%)
Dec 31, 2008 1006 1043 994.99 1033 0 +33.76(+3.38%)
Dec 30, 2008 976.69 1007 963.14 999.27 0 +33.04(+3.42%)
Dec 29, 2008 966.19 982.89 942.36 966.23 0 +5.35(+0.56%)
Dec 26, 2008 950.02 975.06 936.68 960.88 0 +15.10(+1.60%)
Dec 25, 2008 936.60 961.10 923.61 945.78 0 +0.00(+0.00%)
Dec 24, 2008 936.60 961.10 923.61 945.78 0 +6.42(+0.68%)
Dec 23, 2008 957.72 981.01 911.70 939.35 0 -25.79(-2.67%)
Dec 22, 2008 969.93 986.21 931.50 965.14 0 -2.27(-0.23%)
Dec 19, 2008 975.15 1001 946.48 967.41 0 -6.34(-0.65%)
Dec 18, 2008 969.06 999.53 946.26 973.75 0 +7.40(+0.77%)
Dec 17, 2008 927.64 985.54 912.32 966.35 0 +57.51(+6.33%)
Dec 16, 2008 893.48 929.00 854.81 908.84 0 -74.29(-7.56%)
Dec 15, 2008 1004 1016 961.61 983.13 0 -16.82(-1.68%)
Dec 12, 2008 942.26 1005 930.39 999.95 0 +34.25(+3.55%)
Dec 11, 2008 976.58 1010 950.65 965.70 0 -21.84(-2.21%)
Dec 10, 2008 993.31 1012 966.36 987.54 0 +5.79(+0.59%)
Dec 09, 2008 998.52 1018 969.36 981.75 0 -19.28(-1.93%)
Dec 08, 2008 993.55 1022 975.61 1001 0 +25.83(+2.65%)
Dec 05, 2008 936.25 984.73 900.13 975.20 0 +35.00(+3.72%)
Dec 04, 2008 968.30 1001 920.47 940.20 0 -46.54(-4.72%)
Dec 03, 2008 959.39 999.27 919.85 986.74 0 +22.12(+2.29%)
Dec 02, 2008 927.73 970.83 912.41 964.62 0 +51.34(+5.62%)
Dec 01, 2008 986.92 996.32 910.09 913.27 0 -86.59(-8.66%)
Nov 28, 2008 972.34 1005 961.87 999.86 0 +18.57(+1.89%)
Nov 27, 2008 946.14 997.99 933.52 981.29 0 +0.00(+0.00%)
Nov 26, 2008 946.14 997.99 933.52 981.29 0 +16.28(+1.69%)
Nov 25, 2008 961.65 986.24 926.20 965.01 0 +3.68(+0.38%)
Nov 24, 2008 927.98 974.53 899.36 961.34 0 +49.96(+5.48%)
Nov 21, 2008 884.57 924.15 838.20 911.38 0 +43.78(+5.05%)
Nov 20, 2008 905.84 931.16 856.31 867.60 0 -49.80(-5.43%)
Nov 19, 2008 969.34 993.34 913.51 917.40 0 -50.99(-5.27%)
Nov 18, 2008 977.18 1001 934.94 968.39 0 -8.85(-0.91%)
Nov 17, 2008 977.28 1011 957.52 977.24 0 -12.91(-1.30%)
Nov 14, 2008 1028 1062 979.62 990.15 0 -62.62(-5.95%)
Nov 13, 2008 982.53 1063 941.62 1053 0 +72.71(+7.42%)
Nov 12, 2008 1036 1049 972.37 980.06 0 -72.12(-6.85%)
Nov 11, 2008 1069 1087 1026 1052 0 -30.92(-2.85%)
Nov 10, 2008 1113 1132 1054 1083 0 -4.24(-0.39%)
Nov 07, 2008 1052 1110 1034 1087 0 +41.86(+4.00%)
Nov 06, 2008 1093 1103 1030 1045 0 -69.76(-6.26%)
Nov 05, 2008 1155 1169 1107 1115 0 -45.92(-3.95%)
Nov 04, 2008 1176 1195 1128 1161 0 +10.79(+0.94%)
Nov 03, 2008 1148 1175 1114 1150 0 +11.09(+0.97%)
Oct 31, 2008 1120 1177 1094 1139 0 +19.67(+1.76%)
Oct 30, 2008 1087 1135 1070 1120 0 +59.33(+5.60%)
Oct 29, 2008 1077 1114 1018 1060 0 -17.36(-1.61%)
Oct 28, 2008 1020 1088 986.37 1078 0 +82.62(+8.30%)
Oct 27, 2008 1016 1057 983.07 995.02 0 -36.18(-3.51%)
Oct 24, 2008 983.32 1068 967.12 1031 0 -23.92(-2.27%)
Oct 23, 2008 1075 1104 999.15 1055 0 -9.82(-0.92%)
Oct 22, 2008 1120 1133 1042 1065 0 -75.86(-6.65%)
Oct 21, 2008 1155 1183 1125 1141 0 -29.69(-2.54%)
Oct 20, 2008 1141 1180 1114 1170 0 +52.94(+4.74%)
Oct 17, 2008 1106 1183 1077 1118 0 -12.16(-1.08%)
Oct 16, 2008 1092 1144 1025 1130 0 +45.42(+4.19%)
Oct 15, 2008 1173 1188 1078 1084 0 -102.64(-8.65%)
Oct 14, 2008 1205 1259 1148 1187 0 +22.52(+1.93%)
Oct 13, 2008 1102 1184 1068 1164 0 +113.17(+10.77%)
Oct 10, 2008 1040 1104 954.93 1051 0 -25.29(-2.35%)
Oct 09, 2008 1158 1178 1065 1077 0 -64.21(-5.63%)
Oct 08, 2008 1143 1207 1110 1141 0 -23.33(-2.00%)
Oct 07, 2008 1222 1257 1160 1164 0 -61.52(-5.02%)
Oct 06, 2008 1262 1284 1183 1226 0 -70.56(-5.44%)
Oct 03, 2008 1356 1382 1290 1296 0 -34.28(-2.58%)
Oct 02, 2008 1378 1392 1320 1330 0 -55.17(-3.98%)
Oct 01, 2008 1389 1410 1360 1386 0 -11.37(-0.81%)
Sep 30, 2008 1381 1411 1335 1397 0 +48.58(+3.60%)
Sep 29, 2008 1426 1448 1330 1348 0 -116.18(-7.93%)
Sep 26, 2008 1437 1474 1422 1465 0 +1.12(+0.08%)
Sep 25, 2008 1441 1480 1428 1463 0 +31.54(+2.20%)
Sep 24, 2008 1447 1468 1414 1432 0 -15.54(-1.07%)
Sep 23, 2008 1476 1500 1436 1447 0 -33.44(-2.26%)
Sep 22, 2008 1509 1527 1468 1481 0 -45.90(-3.01%)
Sep 19, 2008 1505 1592 1449 1527 0 +80.95(+5.60%)
Sep 18, 2008 1436 1471 1378 1446 0 +29.72(+2.10%)
Sep 17, 2008 1469 1488 1406 1416 0 -78.23(-5.24%)
Sep 16, 2008 1457 1508 1425 1494 0 +18.73(+1.27%)
Sep 15, 2008 1527 1560 1458 1476 0 -107.28(-6.78%)
Sep 12, 2008 1571 1597 1554 1583 0 -2.31(-0.15%)
Sep 11, 2008 1574 1601 1550 1585 0 -10.63(-0.67%)
Sep 10, 2008 1606 1621 1565 1596 0 +8.17(+0.51%)
Sep 09, 2008 1638 1655 1582 1588 0 -47.42(-2.90%)
Sep 08, 2008 1637 1664 1603 1635 0 +29.93(+1.86%)
Sep 05, 2008 1599 1620 1575 1605 0 -6.98(-0.43%)
Sep 04, 2008 1641 1651 1607 1612 0 -39.94(-2.42%)
Sep 03, 2008 1662 1681 1632 1652 0 -13.41(-0.81%)
Sep 02, 2008 1676 1708 1643 1665 0 +11.16(+0.67%)
Sep 01, 2008 1661 1679 1638 1654 0 +0.00(+0.00%)
Aug 29, 2008 1661 1679 1638 1654 0 -14.12(-0.85%)
Aug 28, 2008 1647 1678 1637 1668 0 +22.65(+1.38%)
Aug 27, 2008 1622 1660 1613 1646 0 +20.02(+1.23%)
Aug 26, 2008 1621 1644 1604 1626 0 +7.39(+0.46%)
Aug 25, 2008 1627 1640 1601 1618 0 -23.75(-1.45%)
Aug 22, 2008 1630 1653 1607 1642 0 +18.46(+1.14%)
Aug 21, 2008 1608 1635 1594 1624 0 +0.86(+0.05%)
Aug 20, 2008 1628 1649 1601 1623 0 +1.47(+0.09%)
Aug 19, 2008 1634 1648 1604 1621 0 -31.24(-1.89%)
Aug 18, 2008 1682 1689 1638 1653 0 -19.75(-1.18%)
Aug 15, 2008 1679 1702 1649 1672 0 -2.43(-0.15%)
Aug 14, 2008 1642 1688 1624 1675 0 +31.89(+1.94%)
Aug 13, 2008 1631 1669 1605 1643 0 +9.89(+0.61%)
Aug 12, 2008 1655 1664 1610 1633 0 -27.37(-1.65%)
Aug 11, 2008 1644 1690 1628 1660 0 +10.87(+0.66%)
Aug 08, 2008 1608 1662 1595 1649 0 +32.59(+2.02%)
Aug 07, 2008 1600 1639 1588 1617 0 -2.46(-0.15%)
Aug 06, 2008 1603 1634 1571 1619 0 -1.19(-0.07%)
Aug 05, 2008 1596 1632 1577 1621 0 +28.78(+1.81%)
Aug 04, 2008 1602 1616 1564 1592 0 -13.44(-0.84%)
Aug 01, 2008 1594 1631 1567 1605 0 +15.68(+0.99%)
Jul 31, 2008 1601 1634 1575 1590 0 -26.08(-1.61%)
Jul 30, 2008 1610 1634 1585 1616 0 +14.61(+0.91%)
Jul 29, 2008 1583 1624 1546 1601 0 +43.43(+2.79%)
Jul 28, 2008 1572 1595 1547 1558 0 -25.48(-1.61%)
Jul 25, 2008 1592 1608 1563 1583 0 +12.65(+0.81%)
Jul 24, 2008 1609 1625 1559 1570 0 -50.54(-3.12%)
Jul 23, 2008 1612 1641 1583 1621 0 +11.48(+0.71%)
Jul 22, 2008 1560 1623 1545 1609 0 +46.29(+2.96%)
Jul 21, 2008 1577 1588 1544 1563 0 -20.05(-1.27%)
Jul 18, 2008 1578 1609 1554 1583 0 -15.76(-0.99%)
Jul 17, 2008 1585 1617 1562 1599 0 +25.29(+1.61%)
Jul 16, 2008 1525 1584 1502 1574 0 +52.52(+3.45%)
Jul 15, 2008 1531 1558 1491 1521 0 -26.42(-1.71%)
Jul 14, 2008 1571 1599 1528 1548 0 -37.01(-2.34%)
Jul 11, 2008 1604 1629 1554 1585 0 -58.21(-3.54%)
Jul 10, 2008 1641 1667 1613 1643 0 +7.58(+0.46%)
Jul 09, 2008 1665 1693 1628 1635 0 -25.87(-1.56%)
Jul 08, 2008 1635 1676 1608 1661 0 +20.54(+1.25%)
Jul 07, 2008 1637 1679 1610 1641 0 +12.98(+0.80%)
Jul 04, 2008 1624 1648 1600 1628 0 +0.00(+0.00%)
Jul 03, 2008 1624 1648 1600 1628 0 +11.14(+0.69%)
Jul 02, 2008 1648 1667 1609 1616 0 -23.32(-1.42%)
Jul 01, 2008 1617 1654 1590 1640 0 +5.08(+0.31%)
Jun 30, 2008 1647 1662 1609 1635 0 -11.33(-0.69%)
Jun 27, 2008 1640 1667 1618 1646 0 +5.00(+0.30%)
Jun 26, 2008 1680 1692 1633 1641 0 -56.35(-3.32%)
Jun 25, 2008 1680 1722 1662 1697 0 +21.52(+1.28%)
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.