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, 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%)
Nov 01, 2012 1260 1299 1252 1292 0 +37.62(+3.00%)
Oct 31, 2012 1259 1266 1242 1254 0 -3.15(-0.25%)
Oct 26, 2012 1257 1257 1257 0 +10.07(+0.81%)
Oct 25, 2012 1246 1263 1234 1247 0 +0.36(+0.03%)
Oct 24, 2012 1266 1272 1241 1247 0 -15.28(-1.21%)
Oct 23, 2012 1247 1273 1244 1262 0 -13.37(-1.05%)
Oct 19, 2012 1288 1306 1265 1275 0 -17.63(-1.36%)
Oct 18, 2012 1315 1321 1285 1293 0 -10.86(-0.83%)
Oct 17, 2012 1307 1317 1292 1304 0 -4.68(-0.36%)
Oct 16, 2012 1287 1315 1290 1309 0 +8.07(+0.62%)
Oct 15, 2012 1295 1306 1284 1300 0 +9.00(+0.70%)
Oct 12, 2012 1301 1308 1279 1292 0 -4.12(-0.32%)
Oct 11, 2012 1296 1305 1284 1296 0 +8.39(+0.65%)
Oct 10, 2012 1288 1299 1280 1287 0 +0.03(+0.00%)
Oct 09, 2012 1308 1313 1280 1287 0 -22.24(-1.70%)
Oct 08, 2012 1301 1319 1298 1309 0 -7.00(-0.53%)
Oct 06, 2012 1317 1333 1306 1316 0 +0.00(+0.00%)
Oct 05, 2012 1317 1333 1306 1316 0 +4.48(+0.34%)
Oct 04, 2012 1319 1326 1298 1312 0 -2.63(-0.20%)
Oct 03, 2012 1324 1332 1306 1315 0 -4.07(-0.31%)
Oct 02, 2012 1327 1336 1302 1319 0 -4.58(-0.35%)
Oct 01, 2012 1336 1348 1310 1323 0 -5.11(-0.38%)
Sep 28, 2012 1320 1341 1318 1328 0 -4.38(-0.33%)
Sep 27, 2012 1322 1341 1310 1333 0 +17.09(+1.30%)
Sep 26, 2012 1325 1333 1305 1316 0 -6.21(-0.47%)
Sep 25, 2012 1353 1358 1320 1322 0 -23.73(-1.76%)
Sep 24, 2012 1347 1359 1330 1346 0 -5.38(-0.40%)
Sep 21, 2012 1348 1370 1340 1351 0 +9.96(+0.74%)
Sep 20, 2012 1341 1350 1325 1341 0 -12.00(-0.89%)
Sep 19, 2012 1357 1365 1342 1353 0 -4.69(-0.35%)
Sep 18, 2012 1354 1376 1343 1358 0 -2.24(-0.16%)
Sep 17, 2012 1365 1372 1347 1360 0 -11.15(-0.81%)
Sep 14, 2012 1347 1379 1339 1371 0 +28.51(+2.12%)
Sep 13, 2012 1324 1352 1317 1343 0 +17.20(+1.30%)
Sep 12, 2012 1312 1333 1302 1325 0 +15.56(+1.19%)
Sep 11, 2012 1305 1322 1299 1310 0 +1.21(+0.09%)
Sep 10, 2012 1309 1334 1299 1309 0 -4.38(-0.33%)
Sep 07, 2012 1317 1331 1302 1313 0 -1.40(-0.11%)
Sep 06, 2012 1294 1324 1288 1314 0 +25.33(+1.97%)
Sep 05, 2012 1281 1299 1270 1289 0 +4.69(+0.37%)
Sep 04, 2012 1281 1300 1254 1284 0 +9.19(+0.72%)
Aug 31, 2012 1275 1275 1275 0 +3.47(+0.27%)
Aug 30, 2012 1271 1283 1263 1272 0 -12.55(-0.98%)
Aug 29, 2012 1285 1295 1271 1284 0 -4.33(-0.34%)
Aug 27, 2012 1289 1302 1274 1289 0 +3.40(+0.26%)
Aug 24, 2012 1269 1290 1258 1285 0 +11.86(+0.93%)
Aug 23, 2012 1276 1285 1262 1273 0 -3.85(-0.30%)
Aug 22, 2012 1283 1292 1270 1277 0 -9.13(-0.71%)
Aug 21, 2012 1282 1302 1276 1286 0 +5.09(+0.40%)
Aug 20, 2012 1282 1293 1266 1281 0 -6.18(-0.48%)
Aug 17, 2012 1277 1295 1266 1287 0 +9.65(+0.76%)
Aug 16, 2012 1262 1287 1253 1278 0 +17.41(+1.38%)
Aug 15, 2012 1250 1272 1242 1260 0 +2.79(+0.22%)
Aug 14, 2012 1279 1290 1243 1258 0 -32.97(-2.55%)
Aug 13, 2012 1296 1306 1269 1291 0 -13.42(-1.03%)
Aug 11, 2012 1293 1317 1284 1304 0 +0.00(+0.00%)
Aug 10, 2012 1293 1317 1284 1304 0 +6.29(+0.48%)
Aug 09, 2012 1284 1310 1276 1298 0 +11.86(+0.92%)
Aug 08, 2012 1243 1303 1237 1286 0 +49.71(+4.02%)
Aug 07, 2012 1229 1248 1219 1236 0 +12.70(+1.04%)
Aug 06, 2012 1219 1236 1210 1223 0 +6.37(+0.52%)
Aug 03, 2012 1193 1224 1190 1217 0 +40.48(+3.44%)
Aug 02, 2012 1173 1191 1156 1177 0 -5.83(-0.49%)
Aug 01, 2012 1192 1212 1166 1182 0 +1.52(+0.13%)
Jul 31, 2012 1171 1196 1164 1181 0 +9.29(+0.79%)
Jul 30, 2012 1178 1190 1160 1172 0 -7.93(-0.67%)
Jul 27, 2012 1146 1187 1138 1179 0 +40.61(+3.57%)
Jul 26, 2012 1140 1161 1119 1139 0 +12.94(+1.15%)
Jul 25, 2012 1129 1143 1114 1126 0 -2.99(-0.26%)
Jul 24, 2012 1147 1153 1119 1129 0 -17.90(-1.56%)
Jul 23, 2012 1146 1156 1126 1147 0 -19.92(-1.71%)
Jul 20, 2012 1190 1201 1159 1167 0 -26.41(-2.21%)
Jul 19, 2012 1220 1231 1182 1193 0 -1.17(-0.10%)
Jul 18, 2012 1175 1202 1175 1194 0 +13.65(+1.16%)
Jul 17, 2012 1188 1202 1161 1181 0 +2.67(+0.23%)
Jul 16, 2012 1176 1197 1163 1178 0 +5.35(+0.46%)
Jul 14, 2012 1151 1183 1144 1173 0 +0.00(+0.00%)
Jul 13, 2012 1151 1183 1144 1173 0 +24.19(+2.11%)
Jul 12, 2012 1153 1164 1130 1148 0 -8.00(-0.69%)
Jul 11, 2012 1152 1168 1137 1156 0 +7.25(+0.63%)
Jul 10, 2012 1180 1187 1142 1149 0 -25.92(-2.21%)
Jul 09, 2012 1166 1182 1156 1175 0 -1.51(-0.13%)
Jul 06, 2012 1194 1200 1166 1177 0 -29.15(-2.42%)
Jul 05, 2012 1205 1216 1199 1206 0 -5.33(-0.44%)
Jul 03, 2012 1211 1211 1211 0 +19.84(+1.67%)
Jul 02, 2012 1185 1201 1171 1191 0 +8.43(+0.71%)
Jun 30, 2012 1147 1188 1142 1183 0 -0.39(-0.03%)
Jun 29, 2012 1147 1188 1142 1183 0 +57.65(+5.12%)
Jun 28, 2012 1114 1132 1102 1126 0 +1.14(+0.10%)
Jun 27, 2012 1111 1132 1103 1124 0 +15.76(+1.42%)
Jun 26, 2012 1102 1117 1089 1109 0 +10.35(+0.94%)
Jun 25, 2012 1110 1116 1088 1098 0 -26.15(-2.33%)
Jun 22, 2012 1109 1129 1108 1124 0 +10.77(+0.97%)
Jun 21, 2012 1148 1153 1110 1114 0 -35.81(-3.12%)
Jun 20, 2012 1143 1159 1133 1150 0 +2.05(+0.18%)
Jun 19, 2012 1135 1155 1126 1147 0 +16.73(+1.48%)
Jun 18, 2012 1121 1140 1112 1131 0 +2.94(+0.26%)
Jun 15, 2012 1104 1132 1099 1128 0 +24.00(+2.17%)
Jun 14, 2012 1097 1115 1088 1104 0 +7.55(+0.69%)
Jun 13, 2012 1115 1124 1090 1096 0 -21.50(-1.92%)
Jun 12, 2012 1119 1128 1100 1118 0 +0.73(+0.07%)
Jun 11, 2012 1157 1163 1110 1117 0 -29.26(-2.55%)
Jun 08, 2012 1144 1155 1130 1146 0 +0.30(+0.03%)
Jun 07, 2012 1167 1176 1142 1146 0 -5.06(-0.44%)
Jun 06, 2012 1134 1156 1131 1151 0 +26.33(+2.34%)
Jun 05, 2012 1113 1136 1107 1125 0 +7.49(+0.67%)
Jun 04, 2012 1124 1130 1099 1117 0 -4.37(-0.39%)
Jun 02, 2012 1131 1142 1113 1122 0 +0.00(+0.00%)
Jun 01, 2012 1131 1142 1113 1122 0 -33.09(-2.87%)
May 31, 2012 1157 1166 1132 1155 0 -0.80(-0.07%)
May 30, 2012 1154 1168 1138 1155 0 -11.52(-0.99%)
May 29, 2012 1164 1178 1154 1167 0 +12.74(+1.10%)
May 25, 2012 1154 1154 1154 0 +7.36(+0.64%)
May 24, 2012 1162 1167 1135 1147 0 -12.73(-1.10%)
May 23, 2012 1143 1164 1130 1160 0 +3.48(+0.30%)
May 22, 2012 1163 1187 1147 1156 0 -8.96(-0.77%)
May 21, 2012 1140 1170 1125 1165 0 +25.75(+2.26%)
May 18, 2012 1152 1172 1131 1139 0 -12.76(-1.11%)
May 17, 2012 1178 1184 1147 1152 0 -28.70(-2.43%)
May 16, 2012 1191 1206 1175 1181 0 +0.45(+0.04%)
May 15, 2012 1180 1201 1169 1180 0 +0.65(+0.06%)
May 14, 2012 1182 1195 1166 1180 0 -16.09(-1.35%)
May 11, 2012 1188 1210 1183 1196 0 -0.46(-0.04%)
May 10, 2012 1206 1216 1184 1196 0 +4.79(+0.40%)
May 09, 2012 1170 1198 1161 1191 0 +7.26(+0.61%)
May 08, 2012 1182 1194 1160 1184 0 -9.69(-0.81%)
May 07, 2012 1194 1208 1182 1194 0 -8.14(-0.68%)
May 04, 2012 1216 1222 1192 1202 0 -22.36(-1.83%)
May 03, 2012 1240 1246 1216 1224 0 -16.69(-1.34%)
May 02, 2012 1230 1252 1224 1241 0 -2.34(-0.19%)
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.