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 (%)
Dec 31, 2018 2437 2451 2417 2445 0 +19.21(+0.79%)
Dec 28, 2018 2432 2449 2413 2426 0 +0.52(+0.02%)
Dec 27, 2018 2405 2433 2382 2425 0 +0.83(+0.03%)
Dec 26, 2018 2363 2427 2353 2424 0 +66.22(+2.81%)
Dec 24, 2018 2380 2394 2352 2358 0 -30.15(-1.26%)
Dec 21, 2018 2432 2444 2379 2388 0 -42.10(-1.73%)
Dec 20, 2018 2452 2465 2411 2430 0 -28.20(-1.15%)
Dec 19, 2018 2454 2484 2446 2458 0 -0.12(-0.00%)
Dec 18, 2018 2441 2473 2429 2458 0 +39.23(+1.62%)
Dec 17, 2018 2453 2469 2412 2419 0 -38.91(-1.58%)
Dec 14, 2018 2468 2482 2450 2458 0 -19.36(-0.78%)
Dec 13, 2018 2504 2519 2468 2478 0 -20.70(-0.83%)
Dec 12, 2018 2512 2531 2496 2498 0 +4.12(+0.17%)
Dec 11, 2018 2535 2544 2483 2494 0 -21.72(-0.86%)
Dec 10, 2018 2515 2534 2489 2516 0 -4.69(-0.19%)
Dec 07, 2018 2546 2561 2513 2521 0 -29.85(-1.17%)
Dec 06, 2018 2518 2553 2511 2550 0 +8.87(+0.35%)
Dec 04, 2018 2587 2597 2537 2542 0 -52.83(-2.04%)
Dec 03, 2018 2606 2613 2574 2594 0 +7.22(+0.28%)
Nov 30, 2018 2570 2591 2559 2587 0 +15.52(+0.60%)
Nov 29, 2018 2567 2593 2550 2572 0 +9.61(+0.38%)
Nov 28, 2018 2522 2570 2512 2562 0 +48.88(+1.95%)
Nov 27, 2018 2511 2528 2496 2513 0 -7.16(-0.28%)
Nov 26, 2018 2513 2529 2497 2520 0 +22.10(+0.88%)
Nov 23, 2018 2492 2519 2487 2498 0 -6.43(-0.26%)
Nov 21, 2018 2505 2505 2505 2505 0 +11.38(+0.46%)
Nov 20, 2018 2493 2521 2475 2493 0 -25.67(-1.02%)
Nov 19, 2018 2545 2551 2511 2519 0 -30.64(-1.20%)
Nov 16, 2018 2541 2560 2530 2550 0 +0.15(+0.01%)
Nov 15, 2018 2530 2556 2517 2549 0 +18.98(+0.75%)
Nov 14, 2018 2569 2584 2519 2530 0 -25.39(-0.99%)
Nov 13, 2018 2562 2589 2546 2556 0 -4.11(-0.16%)
Nov 12, 2018 2626 2632 2550 2560 0 -75.09(-2.85%)
Nov 09, 2018 2637 2661 2608 2635 0 -11.62(-0.44%)
Nov 08, 2018 2637 2660 2627 2647 0 +6.79(+0.26%)
Nov 07, 2018 2606 2645 2584 2640 0 +48.16(+1.86%)
Nov 06, 2018 2589 2608 2575 2592 0 +3.13(+0.12%)
Nov 05, 2018 2613 2623 2579 2589 0 -25.44(-0.97%)
Nov 02, 2018 2636 2653 2606 2614 0 -21.24(-0.81%)
Nov 01, 2018 2616 2654 2598 2635 0 +22.49(+0.86%)
Oct 31, 2018 2556 2646 2547 2613 0 +75.75(+2.99%)
Oct 30, 2018 2532 2559 2512 2537 0 +6.04(+0.24%)
Oct 29, 2018 2576 2587 2515 2531 0 -25.42(-0.99%)
Oct 26, 2018 2561 2584 2537 2556 0 +9.17(+0.36%)
Oct 24, 2018 2595 2607 2544 2547 0 -49.32(-1.90%)
Oct 23, 2018 2585 2612 2558 2596 0 -10.01(-0.38%)
Oct 22, 2018 2605 2623 2586 2607 0 +7.87(+0.30%)
Oct 19, 2018 2610 2616 2588 2599 0 -8.56(-0.33%)
Oct 18, 2018 2615 2627 2590 2607 0 -11.75(-0.45%)
Oct 17, 2018 2604 2626 2593 2619 0 +11.82(+0.45%)
Oct 16, 2018 2574 2611 2561 2607 0 +42.80(+1.67%)
Oct 15, 2018 2558 2583 2544 2564 0 +5.29(+0.21%)
Oct 12, 2018 2581 2587 2538 2559 0 +5.63(+0.22%)
Oct 11, 2018 2582 2608 2547 2553 0 -33.99(-1.31%)
Oct 10, 2018 2629 2634 2584 2587 0 -45.18(-1.72%)
Oct 09, 2018 2627 2641 2618 2633 0 +3.57(+0.14%)
Oct 08, 2018 2642 2653 2610 2629 0 -16.04(-0.61%)
Oct 05, 2018 2661 2674 2636 2645 0 -19.16(-0.72%)
Oct 04, 2018 2684 2689 2655 2664 0 -24.79(-0.92%)
Oct 03, 2018 2687 2707 2672 2689 0 +8.56(+0.32%)
Oct 02, 2018 2690 2705 2666 2680 0 -9.11(-0.34%)
Oct 01, 2018 2741 2751 2683 2690 0 -39.78(-1.46%)
Sep 28, 2018 2714 2751 2704 2729 0 +8.17(+0.30%)
Sep 27, 2018 2719 2746 2702 2721 0 +5.74(+0.21%)
Sep 26, 2018 2754 2767 2711 2715 0 -33.23(-1.21%)
Sep 25, 2018 2752 2769 2736 2749 0 -2.67(-0.10%)
Sep 24, 2018 2748 2776 2727 2751 0 -5.18(-0.19%)
Sep 21, 2018 2767 2789 2731 2756 0 -10.06(-0.36%)
Sep 20, 2018 2733 2779 2719 2767 0 +48.30(+1.78%)
Sep 19, 2018 2726 2738 2696 2718 0 -1.94(-0.07%)
Sep 18, 2018 2711 2736 2698 2720 0 +10.08(+0.37%)
Sep 17, 2018 2740 2755 2695 2710 0 -31.91(-1.16%)
Sep 14, 2018 2722 2762 2705 2742 0 +23.36(+0.86%)
Sep 13, 2018 2706 2738 2694 2719 0 +25.59(+0.95%)
Sep 12, 2018 2675 2704 2652 2693 0 +11.56(+0.43%)
Sep 11, 2018 2683 2706 2662 2682 0 -10.33(-0.38%)
Sep 10, 2018 2690 2708 2674 2692 0 +11.77(+0.44%)
Sep 07, 2018 2669 2706 2649 2680 0 +3.57(+0.13%)
Sep 06, 2018 2687 2702 2658 2677 0 -9.33(-0.35%)
Sep 05, 2018 2699 2707 2652 2686 0 -18.66(-0.69%)
Sep 04, 2018 2697 2727 2675 2704 0 -1.04(-0.04%)
Aug 31, 2018 2706 2706 2706 2706 0 +5.63(+0.21%)
Aug 30, 2018 2702 2720 2677 2700 0 -7.26(-0.27%)
Aug 29, 2018 2705 2720 2677 2707 0 +2.73(+0.10%)
Aug 28, 2018 2711 2733 2656 2704 0 -2.87(-0.11%)
Aug 27, 2018 2707 2735 2690 2707 0 +9.01(+0.33%)
Aug 24, 2018 2688 2713 2680 2698 0 +16.30(+0.61%)
Aug 23, 2018 2671 2704 2660 2682 0 +10.24(+0.38%)
Aug 22, 2018 2646 2689 2638 2672 0 +19.82(+0.75%)
Aug 21, 2018 2649 2675 2631 2652 0 +7.78(+0.29%)
Aug 20, 2018 2633 2655 2619 2644 0 +14.36(+0.55%)
Aug 17, 2018 2607 2640 2580 2630 0 +19.61(+0.75%)
Aug 16, 2018 2608 2620 2589 2610 0 +9.23(+0.35%)
Aug 15, 2018 2608 2625 2561 2601 0 -19.24(-0.73%)
Aug 14, 2018 2600 2635 2595 2620 0 +23.61(+0.91%)
Aug 13, 2018 2635 2657 2588 2597 0 -36.99(-1.40%)
Aug 10, 2018 2636 2682 2609 2634 0 -10.71(-0.41%)
Aug 09, 2018 2658 2687 2622 2644 0 +2.05(+0.08%)
Aug 08, 2018 2628 2661 2608 2642 0 +15.81(+0.60%)
Aug 07, 2018 2621 2643 2603 2626 0 +16.17(+0.62%)
Aug 06, 2018 2568 2622 2563 2610 0 +40.21(+1.56%)
Aug 03, 2018 2556 2593 2533 2570 0 +14.54(+0.57%)
Aug 02, 2018 2551 2580 2528 2556 0 -5.49(-0.21%)
Aug 01, 2018 2582 2598 2527 2561 0 -18.26(-0.71%)
Jul 31, 2018 2580 2600 2548 2579 0 +2.82(+0.11%)
Jul 30, 2018 2606 2623 2562 2576 0 -30.42(-1.17%)
Jul 27, 2018 2636 2667 2574 2607 0 -90.89(-3.37%)
Jul 26, 2018 2707 2735 2670 2698 0 -15.02(-0.55%)
Jul 25, 2018 2686 2721 2673 2713 0 +27.68(+1.03%)
Jul 24, 2018 2722 2749 2666 2685 0 -37.88(-1.39%)
Jul 23, 2018 2709 2736 2690 2723 0 +32.86(+1.22%)
Jul 20, 2018 2702 2714 2665 2690 0 -8.61(-0.32%)
Jul 19, 2018 2693 2717 2671 2699 0 -4.47(-0.17%)
Jul 18, 2018 2708 2723 2668 2703 0 +8.65(+0.32%)
Jul 17, 2018 2647 2710 2631 2695 0 +48.70(+1.84%)
Jul 16, 2018 2676 2689 2631 2646 0 -27.22(-1.02%)
Jul 13, 2018 2662 2693 2633 2673 0 +16.39(+0.62%)
Jul 12, 2018 2637 2686 2621 2657 0 +20.66(+0.78%)
Jul 11, 2018 2598 2655 2582 2636 0 +18.44(+0.70%)
Jul 10, 2018 2602 2638 2584 2618 0 +12.64(+0.49%)
Jul 09, 2018 2564 2622 2556 2605 0 +53.55(+2.10%)
Jul 06, 2018 2525 2561 2501 2551 0 +33.44(+1.33%)
Jul 05, 2018 2484 2561 2467 2518 0 +38.54(+1.55%)
Jul 03, 2018 2479 2479 2479 2479 0 +55.39(+2.29%)
Jul 02, 2018 2324 2434 2311 2424 0 +118.17(+5.12%)
Jun 29, 2018 2316 2345 2299 2306 0 -0.02(-0.00%)
Jun 28, 2018 2271 2326 2257 2306 0 +30.52(+1.34%)
Jun 27, 2018 2310 2329 2269 2275 0 -32.70(-1.42%)
Jun 26, 2018 2288 2324 2259 2308 0 +16.65(+0.73%)
Jun 25, 2018 2331 2340 2270 2291 0 -48.56(-2.08%)
Jun 22, 2018 2339 2360 2310 2340 0 +13.66(+0.59%)
Jun 21, 2018 2353 2368 2309 2326 0 -62.46(-2.61%)
Jun 20, 2018 2399 2428 2363 2389 0 -2.26(-0.09%)
Jun 19, 2018 2386 2428 2356 2391 0 -12.72(-0.53%)
Jun 18, 2018 2388 2425 2373 2404 0 +2.09(+0.09%)
Jun 15, 2018 2401 2408 2389 2402 0 +9.63(+0.40%)
Jun 14, 2018 2379 2408 2362 2392 0 +16.49(+0.69%)
Jun 13, 2018 2389 2412 2361 2376 0 -13.29(-0.56%)
Jun 12, 2018 2384 2408 2364 2389 0 +8.12(+0.34%)
Jun 11, 2018 2362 2395 2345 2381 0 +20.29(+0.86%)
Jun 08, 2018 2346 2373 2320 2360 0 +11.72(+0.50%)
Jun 07, 2018 2365 2387 2329 2349 0 -13.06(-0.55%)
Jun 06, 2018 2340 2375 2330 2362 0 +23.90(+1.02%)
Jun 05, 2018 2322 2350 2306 2338 0 +18.58(+0.80%)
Jun 04, 2018 2296 2324 2274 2319 0 +30.34(+1.33%)
Jun 01, 2018 2288 2310 2266 2289 0 +17.52(+0.77%)
May 31, 2018 2274 2294 2257 2271 0 -4.21(-0.19%)
May 30, 2018 2249 2288 2240 2276 0 +39.10(+1.75%)
May 29, 2018 2218 2254 2187 2237 0 +1.50(+0.07%)
May 25, 2018 2235 2235 2235 2235 0 -10.20(-0.45%)
May 24, 2018 2265 2279 2220 2245 0 -25.61(-1.13%)
May 23, 2018 2258 2283 2235 2271 0 -1.46(-0.06%)
May 22, 2018 2270 2302 2248 2272 0 +9.09(+0.40%)
May 21, 2018 2248 2280 2235 2263 0 +20.21(+0.90%)
May 18, 2018 2238 2260 2204 2243 0 +8.48(+0.38%)
May 17, 2018 2199 2269 2184 2234 0 +3.27(+0.15%)
May 16, 2018 2221 2249 2198 2231 0 +10.16(+0.46%)
May 15, 2018 2230 2245 2192 2221 0 -15.65(-0.70%)
May 14, 2018 2238 2269 2217 2237 0 +3.06(+0.14%)
May 11, 2018 2239 2253 2214 2234 0 -0.11(-0.00%)
May 10, 2018 2203 2255 2189 2234 0 +35.85(+1.63%)
May 09, 2018 2187 2213 2174 2198 0 +16.59(+0.76%)
May 08, 2018 2146 2197 2129 2181 0 +37.01(+1.73%)
May 07, 2018 2128 2168 2107 2144 0 +23.09(+1.09%)
May 04, 2018 2085 2139 2052 2121 0 +25.39(+1.21%)
May 03, 2018 2107 2126 2071 2096 0 -20.78(-0.98%)
May 02, 2018 2114 2142 2063 2117 0 -73.65(-3.36%)
May 01, 2018 2171 2202 2138 2190 0 +14.77(+0.68%)
Apr 30, 2018 2190 2211 2164 2176 0 -9.31(-0.43%)
Apr 27, 2018 2190 2216 2162 2185 0 -0.52(-0.02%)
Apr 26, 2018 2175 2209 2144 2185 0 +17.11(+0.79%)
Apr 25, 2018 2161 2188 2136 2168 0 +5.50(+0.25%)
Apr 24, 2018 2170 2199 2141 2163 0 +1.75(+0.08%)
Apr 23, 2018 2191 2201 2145 2161 0 -23.05(-1.06%)
Apr 20, 2018 2197 2214 2156 2184 0 -8.67(-0.40%)
Apr 19, 2018 2185 2212 2120 2193 0 +23.06(+1.06%)
Apr 18, 2018 2155 2198 2140 2170 0 +21.11(+0.98%)
Apr 17, 2018 2138 2165 2123 2149 0 +21.69(+1.02%)
Apr 16, 2018 2117 2148 2100 2127 0 +25.02(+1.19%)
Apr 13, 2018 2124 2136 2085 2102 0 -16.20(-0.76%)
Apr 12, 2018 2105 2139 2087 2118 0 +21.53(+1.03%)
Apr 11, 2018 2083 2126 2068 2096 0 -2.17(-0.10%)
Apr 10, 2018 2083 2130 2053 2099 0 +64.49(+3.17%)
Apr 09, 2018 2055 2069 2025 2034 0 -5.54(-0.27%)
Apr 06, 2018 2068 2092 2020 2040 0 -46.06(-2.21%)
Apr 05, 2018 2074 2116 2055 2086 0 +16.62(+0.80%)
Apr 04, 2018 2010 2079 1993 2069 0 +18.54(+0.90%)
Apr 03, 2018 2063 2100 2021 2051 0 -7.68(-0.37%)
Apr 02, 2018 2085 2101 2033 2058 0 -26.50(-1.27%)
Mar 29, 2018 2085 2085 2085 2085 0 -55.28(-2.58%)
Mar 28, 2018 2176 2191 2113 2140 0 -38.52(-1.77%)
Mar 27, 2018 2219 2232 2165 2179 0 -30.89(-1.40%)
Mar 26, 2018 2194 2223 2159 2209 0 +47.71(+2.21%)
Mar 23, 2018 2222 2239 2159 2162 0 -60.81(-2.74%)
Mar 22, 2018 2267 2296 2220 2223 0 -67.64(-2.95%)
Mar 21, 2018 2293 2323 2276 2290 0 -2.85(-0.12%)
Mar 20, 2018 2310 2325 2277 2293 0 -13.23(-0.57%)
Mar 19, 2018 2332 2341 2280 2306 0 -36.05(-1.54%)
Mar 16, 2018 2346 2379 2333 2342 0 +3.21(+0.14%)
Mar 15, 2018 2356 2369 2311 2339 0 -11.34(-0.48%)
Mar 14, 2018 2377 2383 2328 2350 0 -16.25(-0.69%)
Mar 13, 2018 2388 2398 2356 2367 0 -7.43(-0.31%)
Mar 12, 2018 2365 2390 2342 2374 0 +15.40(+0.65%)
Mar 09, 2018 2333 2365 2291 2359 0 +34.33(+1.48%)
Mar 08, 2018 2323 2336 2297 2324 0 +9.62(+0.42%)
Mar 07, 2018 2302 2340 2291 2315 0 +7.71(+0.33%)
Mar 06, 2018 2287 2320 2279 2307 0 +23.44(+1.03%)
Mar 05, 2018 2230 2296 2217 2284 0 +40.25(+1.79%)
Mar 02, 2018 2177 2254 2149 2243 0 +47.03(+2.14%)
Mar 01, 2018 2201 2227 2174 2196 0 -3.12(-0.14%)
Feb 28, 2018 2218 2236 2189 2199 0 -15.01(-0.68%)
Feb 27, 2018 2230 2252 2203 2214 0 -16.76(-0.75%)
Feb 26, 2018 2231 2257 2198 2231 0 +2.79(+0.13%)
Feb 23, 2018 2206 2238 2189 2228 0 +35.25(+1.61%)
Feb 22, 2018 2212 2230 2183 2193 0 -19.16(-0.87%)
Feb 21, 2018 2234 2259 2206 2212 0 -19.61(-0.88%)
Feb 20, 2018 2215 2266 2207 2232 0 +0.26(+0.01%)
Feb 16, 2018 2232 2232 2232 2232 0 +15.40(+0.69%)
Feb 15, 2018 2184 2233 2145 2216 0 +78.47(+3.67%)
Feb 14, 2018 2067 2155 2061 2138 0 +53.76(+2.58%)
Feb 13, 2018 2063 2097 2041 2084 0 +4.75(+0.23%)
Feb 12, 2018 2059 2110 2032 2079 0 +34.89(+1.71%)
Feb 09, 2018 2068 2117 1976 2044 0 -49.84(-2.38%)
Feb 08, 2018 2090 2175 2074 2094 0 -8.53(-0.41%)
Feb 07, 2018 2102 2147 2078 2103 0 -1.02(-0.05%)
Feb 06, 2018 2032 2124 1997 2104 0 -3.01(-0.14%)
Feb 05, 2018 2160 2188 2085 2107 0 -57.81(-2.67%)
Feb 02, 2018 2215 2219 2160 2165 0 -67.90(-3.04%)
Feb 01, 2018 2209 2251 2196 2233 0 +16.52(+0.75%)
Jan 31, 2018 2242 2251 2197 2216 0 -14.65(-0.66%)
Jan 30, 2018 2236 2254 2215 2231 0 -25.23(-1.12%)
Jan 29, 2018 2268 2303 2241 2256 0 -19.64(-0.86%)
Jan 26, 2018 2262 2288 2247 2276 0 +16.09(+0.71%)
Jan 25, 2018 2268 2298 2240 2259 0 -0.10(-0.00%)
Jan 24, 2018 2288 2307 2241 2260 0 -14.37(-0.63%)
Jan 23, 2018 2266 2291 2240 2274 0 +23.16(+1.03%)
Jan 22, 2018 2257 2280 2239 2251 0 -11.60(-0.51%)
Jan 19, 2018 2237 2271 2227 2262 0 +26.18(+1.17%)
Jan 18, 2018 2254 2273 2230 2236 0 -19.42(-0.86%)
Jan 17, 2018 2248 2273 2233 2256 0 +20.64(+0.92%)
Jan 16, 2018 2243 2267 2226 2235 0 +1.14(+0.05%)
Jan 12, 2018 2234 2234 2234 2234 0 -10.08(-0.45%)
Jan 11, 2018 2217 2254 2210 2244 0 +34.31(+1.55%)
Jan 10, 2018 2200 2225 2184 2210 0 -2.10(-0.09%)
Jan 09, 2018 2229 2250 2203 2212 0 -18.97(-0.85%)
Jan 08, 2018 2196 2240 2180 2231 0 +32.17(+1.46%)
Jan 05, 2018 2198 2214 2178 2199 0 +5.62(+0.26%)
Jan 04, 2018 2207 2227 2171 2193 0 -5.53(-0.25%)
Jan 03, 2018 2190 2214 2176 2198 0 +9.66(+0.44%)
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.