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, 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%)
Nov 03, 2014 1984 2000 1962 1974 0 -3.72(-0.19%)
Oct 31, 2014 1984 1997 1953 1977 0 +29.80(+1.53%)
Oct 30, 2014 1936 1962 1917 1948 0 +9.22(+0.48%)
Oct 28, 2014 1885 1947 1881 1938 0 +61.05(+3.25%)
Oct 27, 2014 1867 1890 1869 1877 0 +1.18(+0.06%)
Oct 24, 2014 1857 1890 1843 1876 0 +27.17(+1.47%)
Oct 23, 2014 1851 1868 1835 1849 0 +11.59(+0.63%)
Oct 21, 2014 1803 1866 1793 1837 0 +40.58(+2.26%)
Oct 20, 2014 1821 1846 1769 1797 0 -90.16(-4.78%)
Oct 17, 2014 1888 1919 1858 1887 0 +23.33(+1.25%)
Oct 16, 2014 1837 1895 1819 1864 0 -39.16(-2.06%)
Oct 15, 2014 1870 1924 1824 1903 0 +3.00(+0.16%)
Oct 14, 2014 1901 1927 1882 1900 0 +10.15(+0.54%)
Oct 13, 2014 1888 1925 1876 1890 0 -9.60(-0.51%)
Oct 10, 2014 1928 1955 1896 1899 0 -34.93(-1.81%)
Oct 09, 2014 1986 1993 1929 1934 0 -54.14(-2.72%)
Oct 08, 2014 1946 1994 1934 1988 0 +40.78(+2.09%)
Oct 07, 2014 1977 1987 1944 1947 0 -40.51(-2.04%)
Oct 06, 2014 2006 2019 1981 1988 0 -10.37(-0.52%)
Oct 03, 2014 2003 2023 1991 1998 0 +11.67(+0.59%)
Oct 02, 2014 1979 2002 1947 1987 0 +5.45(+0.28%)
Oct 01, 2014 2035 2054 1970 1981 0 -55.29(-2.71%)
Sep 30, 2014 2034 2057 2015 2037 0 +11.97(+0.59%)
Sep 29, 2014 1972 2059 1966 2025 0 +33.56(+1.69%)
Sep 26, 2014 1984 2003 1967 1991 0 +13.46(+0.68%)
Sep 25, 2014 2003 2013 1966 1978 0 -65.92(-3.23%)
Sep 19, 2014 2065 2075 2031 2043 0 -14.88(-0.72%)
Sep 18, 2014 2048 2074 2039 2058 0 +17.77(+0.87%)
Sep 17, 2014 2044 2060 2028 2041 0 -4.40(-0.22%)
Sep 16, 2014 2029 2064 2014 2045 0 +11.51(+0.57%)
Sep 15, 2014 2044 2049 2017 2033 0 -7.80(-0.38%)
Sep 12, 2014 2048 2057 2026 2041 0 -9.71(-0.47%)
Sep 11, 2014 2039 2060 2033 2051 0 +3.61(+0.18%)
Sep 10, 2014 2036 2056 2026 2047 0 +11.09(+0.54%)
Sep 09, 2014 2047 2058 2024 2036 0 -15.90(-0.77%)
Sep 08, 2014 2053 2067 2037 2052 0 -13.19(-0.64%)
Sep 05, 2014 2056 2070 2043 2065 0 +6.19(+0.30%)
Sep 04, 2014 2074 2086 2052 2059 0 -11.72(-0.57%)
Sep 03, 2014 2087 2099 2063 2071 0 -12.27(-0.59%)
Sep 02, 2014 2068 2095 2057 2083 0 +18.53(+0.90%)
Aug 29, 2014 2065 2065 2065 0 +10.82(+0.53%)
Aug 28, 2014 2058 2070 2038 2054 0 -14.54(-0.70%)
Aug 27, 2014 2071 2081 2054 2068 0 +3.20(+0.15%)
Aug 26, 2014 2055 2074 2047 2065 0 +9.53(+0.46%)
Aug 25, 2014 2059 2070 2040 2056 0 +9.21(+0.45%)
Aug 22, 2014 2058 2067 2038 2046 0 -14.40(-0.70%)
Aug 21, 2014 2023 2073 2031 2061 0 +16.50(+0.81%)
Aug 20, 2014 2024 2058 2025 2044 0 -6.03(-0.29%)
Aug 19, 2014 2018 2060 2033 2050 0 +13.62(+0.67%)
Aug 18, 2014 2023 2047 2011 2037 0 +33.20(+1.66%)
Aug 15, 2014 2027 2036 1983 2004 0 -6.72(-0.33%)
Aug 14, 2014 1967 2020 1977 2010 0 +25.20(+1.27%)
Aug 13, 2014 1981 2003 1964 1985 0 +10.01(+0.51%)
Aug 12, 2014 1988 2001 1963 1975 0 -21.30(-1.07%)
Aug 11, 2014 1978 2012 1968 1996 0 +29.35(+1.49%)
Aug 08, 2014 1981 2000 1945 1967 0 -39.86(-1.99%)
Aug 07, 2014 2027 2044 1999 2007 0 -15.94(-0.79%)
Aug 06, 2014 2018 2044 2008 2023 0 -0.82(-0.04%)
Aug 05, 2014 2014 2047 2000 2024 0 -7.67(-0.38%)
Aug 04, 2014 2030 2047 2003 2031 0 +5.61(+0.28%)
Aug 01, 2014 1999 2043 2004 2026 0 +3.29(+0.16%)
Jul 31, 2014 2067 2082 2010 2022 0 -90.93(-4.30%)
Jul 23, 2014 2089 2127 2091 2113 0 +3.37(+0.16%)
Jul 22, 2014 2105 2132 2077 2110 0 +14.06(+0.67%)
Jul 21, 2014 2105 2113 2079 2096 0 -17.37(-0.82%)
Jul 18, 2014 2096 2126 2084 2113 0 +19.10(+0.91%)
Jul 17, 2014 2082 2134 2075 2094 0 -13.57(-0.64%)
Jul 16, 2014 2080 2130 2089 2108 0 +18.64(+0.89%)
Jul 15, 2014 2083 2115 2076 2089 0 -17.20(-0.82%)
Jul 14, 2014 2119 2130 2100 2106 0 +8.40(+0.40%)
Jul 11, 2014 2110 2121 2089 2098 0 -11.27(-0.53%)
Jul 10, 2014 2099 2131 2088 2109 0 -18.73(-0.88%)
Jul 09, 2014 2113 2152 2117 2128 0 -3.91(-0.18%)
Jul 08, 2014 2120 2161 2115 2132 0 -32.05(-1.48%)
Jul 07, 2014 2187 2193 2160 2164 0 -24.63(-1.13%)
Jul 03, 2014 2188 2188 2188 0 +17.28(+0.80%)
Jul 02, 2014 2156 2201 2161 2171 0 -12.33(-0.56%)
Jul 01, 2014 2139 2204 2154 2184 0 +38.69(+1.80%)
Jun 30, 2014 2109 2170 2121 2145 0 +14.83(+0.70%)
Jun 27, 2014 2100 2140 2096 2130 0 +19.63(+0.93%)
Jun 26, 2014 2110 2126 2081 2110 0 +3.56(+0.17%)
Jun 25, 2014 2066 2113 2083 2107 0 +11.40(+0.54%)
Jun 24, 2014 2105 2127 2089 2095 0 -14.12(-0.67%)
Jun 23, 2014 2112 2125 2094 2110 0 -1.17(-0.06%)
Jun 20, 2014 2081 2120 2089 2111 0 +10.72(+0.51%)
Jun 19, 2014 2101 2110 2080 2100 0 +3.17(+0.15%)
Jun 18, 2014 2080 2113 2079 2097 0 -7.94(-0.38%)
Jun 17, 2014 2071 2119 2065 2105 0 +34.87(+1.68%)
Jun 16, 2014 2068 2088 2052 2070 0 +0.38(+0.02%)
Jun 13, 2014 2063 2082 2048 2070 0 +10.64(+0.52%)
Jun 12, 2014 2076 2086 2044 2059 0 -21.41(-1.03%)
Jun 11, 2014 2059 2097 2065 2080 0 -11.62(-0.56%)
Jun 10, 2014 2094 2108 2077 2092 0 -5.49(-0.26%)
Jun 06, 2014 2084 2107 2078 2097 0 +21.99(+1.06%)
Jun 05, 2014 2065 2088 2052 2075 0 +14.18(+0.69%)
Jun 04, 2014 2057 2080 2042 2061 0 -5.87(-0.28%)
Jun 03, 2014 2045 2084 2045 2067 0 -4.66(-0.22%)
Jun 02, 2014 2084 2094 2048 2072 0 -13.64(-0.65%)
May 30, 2014 2094 2104 2067 2085 0 -7.78(-0.37%)
May 29, 2014 2095 2110 2075 2093 0 +3.73(+0.18%)
May 28, 2014 2095 2108 2075 2089 0 -7.83(-0.37%)
May 27, 2014 2087 2119 2075 2097 0 +21.58(+1.04%)
May 23, 2014 2076 2076 2076 0 +22.76(+1.11%)
May 22, 2014 2038 2060 2025 2053 0 +15.04(+0.74%)
May 21, 2014 2032 2051 2017 2038 0 +8.87(+0.44%)
May 20, 2014 2045 2060 2014 2029 0 -17.26(-0.84%)
May 19, 2014 2022 2065 2010 2046 0 +13.12(+0.65%)
May 16, 2014 2029 2051 2000 2033 0 +0.43(+0.02%)
May 15, 2014 2056 2078 1991 2033 0 -32.30(-1.56%)
May 14, 2014 2055 2094 2050 2065 0 -18.31(-0.88%)
May 13, 2014 2086 2112 2057 2083 0 -9.77(-0.47%)
May 12, 2014 2071 2109 2058 2093 0 +29.89(+1.45%)
May 09, 2014 1983 2103 1985 2063 0 +59.11(+2.95%)
May 08, 2014 2002 2044 1988 2004 0 +0.15(+0.01%)
May 07, 2014 2010 2026 1962 2004 0 -1.53(-0.08%)
May 06, 2014 2014 2048 2002 2005 0 -35.48(-1.74%)
May 05, 2014 2035 2050 2014 2041 0 -4.09(-0.20%)
May 02, 2014 2049 2070 2033 2045 0 -34.61(-1.66%)
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.