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 (%)
Jul 31, 2009 1160 1174 1144 1148 0 -14.74(-1.27%)
Jul 30, 2009 1162 1188 1146 1163 0 +13.17(+1.15%)
Jul 29, 2009 1139 1168 1127 1150 0 +6.57(+0.57%)
Jul 28, 2009 1123 1152 1112 1143 0 +19.14(+1.70%)
Jul 27, 2009 1122 1133 1108 1124 0 +8.50(+0.76%)
Jul 25, 2009 1106 1123 1095 1116 0 -1.43(-0.13%)
Jul 24, 2009 1107 1125 1095 1117 0 +0.94(+0.08%)
Jul 23, 2009 1086 1125 1079 1116 0 +32.31(+2.98%)
Jul 22, 2009 1071 1099 1065 1084 0 -5.95(-0.55%)
Jul 21, 2009 1093 1106 1071 1090 0 +71.35(+7.00%)
Jun 26, 2009 1008 1030 994.60 1019 0 +8.19(+0.81%)
Jun 25, 2009 1002 1016 991.88 1010 0 -0.30(-0.03%)
Jun 24, 2009 1007 1027 997.50 1011 0 +11.08(+1.11%)
Jun 23, 2009 1006 1019 989.93 999.63 0 -1.02(-0.10%)
Jun 22, 2009 1028 1033 995.15 1001 0 -31.41(-3.04%)
Jun 19, 2009 1040 1051 1020 1032 0 +0.11(+0.01%)
Jun 18, 2009 1030 1045 1013 1032 0 -2.46(-0.24%)
Jun 17, 2009 1028 1047 1015 1034 0 +4.50(+0.44%)
Jun 16, 2009 1043 1057 1021 1030 0 -5.84(-0.56%)
Jun 15, 2009 1045 1056 1021 1036 0 -22.06(-2.09%)
Jun 12, 2009 1057 1069 1033 1058 0 -6.58(-0.62%)
Jun 11, 2009 1066 1094 1046 1064 0 +0.90(+0.08%)
Jun 10, 2009 1055 1077 1026 1063 0 +21.61(+2.07%)
Jun 09, 2009 1035 1058 1018 1042 0 +19.31(+1.89%)
Jun 08, 2009 1014 1034 1004 1023 0 -3.63(-0.35%)
Jun 05, 2009 1022 1042 1009 1026 0 +7.77(+0.76%)
Jun 04, 2009 1010 1031 991.20 1018 0 +13.22(+1.32%)
Jun 03, 2009 1007 1022 986.13 1005 0 -1.30(-0.13%)
Jun 02, 2009 999.46 1024 984.01 1007 0 +5.81(+0.58%)
Jun 01, 2009 976.51 1008 969.58 1001 0 +33.53(+3.47%)
May 29, 2009 960.95 974.96 944.80 967.17 0 +6.34(+0.66%)
May 28, 2009 963.02 974.91 939.64 960.83 0 +4.85(+0.51%)
May 27, 2009 964.57 980.58 949.20 955.98 0 -10.77(-1.11%)
May 26, 2009 930.35 975.48 924.07 966.75 0 +31.43(+3.36%)
May 25, 2009 933.57 947.82 919.82 935.32 0 +0.00(+0.00%)
May 22, 2009 933.57 947.82 919.82 935.32 0 +5.53(+0.59%)
May 21, 2009 923.96 945.36 903.87 929.79 0 +7.47(+0.81%)
May 20, 2009 935.72 950.45 914.93 922.32 0 -8.66(-0.93%)
May 19, 2009 929.48 945.42 916.09 930.98 0 -2.85(-0.31%)
May 18, 2009 913.57 937.44 904.94 933.83 0 +30.08(+3.33%)
May 15, 2009 901.38 919.58 888.05 903.75 0 +2.95(+0.33%)
May 14, 2009 889.74 912.85 883.16 900.81 0 +13.12(+1.48%)
May 13, 2009 911.90 916.81 882.63 887.69 0 -31.96(-3.48%)
May 12, 2009 930.67 937.52 903.33 919.65 0 -5.14(-0.56%)
May 11, 2009 923.21 941.67 909.10 924.79 0 -9.13(-0.98%)
May 08, 2009 932.85 952.35 911.70 933.92 0 +12.91(+1.40%)
May 07, 2009 944.68 951.13 908.98 921.02 0 -16.28(-1.74%)
May 06, 2009 940.02 951.20 919.11 937.30 0 +4.19(+0.45%)
May 05, 2009 931.47 943.27 915.50 933.11 0 -2.26(-0.24%)
May 04, 2009 927.00 945.63 910.33 935.37 0 +14.03(+1.52%)
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.