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 (%)
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%)
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.