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 28, 2017 2135 2145 2108 2123 0 -12.40(-0.58%)
Apr 27, 2017 2129 2153 2112 2136 0 +17.20(+0.81%)
Apr 26, 2017 2112 2142 2082 2118 0 +9.75(+0.46%)
Apr 25, 2017 2106 2150 2080 2109 0 +20.59(+0.99%)
Apr 24, 2017 2107 2119 2052 2088 0 +16.41(+0.79%)
Apr 21, 2017 2123 2177 2034 2072 0 -74.55(-3.47%)
Apr 20, 2017 2118 2161 2092 2146 0 +21.18(+1.00%)
Apr 19, 2017 2129 2155 2102 2125 0 +1.68(+0.08%)
Apr 18, 2017 2097 2132 2089 2123 0 +16.77(+0.80%)
Apr 17, 2017 2100 2119 2074 2107 0 +10.46(+0.50%)
Apr 13, 2017 2104 2152 2076 2096 0 -9.34(-0.44%)
Apr 12, 2017 2141 2146 2097 2106 0 -40.42(-1.88%)
Apr 11, 2017 2131 2154 2108 2146 0 +10.45(+0.49%)
Apr 10, 2017 2134 2162 2113 2136 0 +2.10(+0.10%)
Apr 07, 2017 2125 2148 2106 2133 0 +1.47(+0.07%)
Apr 06, 2017 2124 2137 2112 2132 0 +8.62(+0.41%)
Apr 05, 2017 2141 2153 2116 2123 0 -13.19(-0.62%)
Apr 04, 2017 2129 2150 2119 2136 0 -1.26(-0.06%)
Apr 03, 2017 2165 2169 2126 2138 0 -28.82(-1.33%)
Mar 31, 2017 2183 2204 2149 2167 0 -19.75(-0.90%)
Mar 30, 2017 2204 2228 2158 2186 0 -13.61(-0.62%)
Mar 29, 2017 2144 2240 2112 2200 0 +55.68(+2.60%)
Mar 28, 2017 2119 2164 2109 2144 0 +28.37(+1.34%)
Mar 27, 2017 2088 2126 2058 2116 0 +1.15(+0.05%)
Mar 24, 2017 2122 2150 2102 2115 0 +7.68(+0.36%)
Mar 23, 2017 2070 2127 2064 2107 0 +28.54(+1.37%)
Mar 22, 2017 2080 2104 2051 2079 0 +4.56(+0.22%)
Mar 21, 2017 2136 2152 2053 2074 0 -55.32(-2.60%)
Mar 20, 2017 2131 2149 2105 2129 0 +0.23(+0.01%)
Mar 17, 2017 2161 2174 2109 2129 0 -25.42(-1.18%)
Mar 16, 2017 2156 2181 2133 2154 0 +11.55(+0.54%)
Mar 15, 2017 2134 2157 2117 2143 0 +12.98(+0.61%)
Mar 14, 2017 2135 2152 2105 2130 0 -14.49(-0.68%)
Mar 13, 2017 2190 2214 2126 2144 0 -59.43(-2.70%)
Mar 10, 2017 2202 2223 2176 2204 0 +3.46(+0.16%)
Mar 09, 2017 2189 2218 2178 2200 0 +4.84(+0.22%)
Mar 08, 2017 2196 2215 2180 2196 0 +2.18(+0.10%)
Mar 07, 2017 2199 2219 2185 2193 0 -13.77(-0.62%)
Mar 06, 2017 2207 2223 2186 2207 0 -16.15(-0.73%)
Mar 03, 2017 2232 2247 2207 2223 0 -7.04(-0.32%)
Mar 02, 2017 2246 2264 2218 2230 0 -21.39(-0.95%)
Mar 01, 2017 2218 2273 2212 2252 0 +58.54(+2.67%)
Feb 28, 2017 2211 2235 2185 2193 0 -20.71(-0.94%)
Feb 27, 2017 2217 2238 2182 2214 0 -6.90(-0.31%)
Feb 24, 2017 2177 2228 2149 2221 0 +2.11(+0.10%)
Feb 23, 2017 2242 2254 2198 2219 0 -11.56(-0.52%)
Feb 22, 2017 2215 2251 2206 2230 0 +7.57(+0.34%)
Feb 21, 2017 2212 2236 2196 2223 0 +19.62(+0.89%)
Feb 17, 2017 2203 2203 2203 2203 0 +0.09(+0.00%)
Feb 16, 2017 2205 2220 2178 2203 0 -0.45(-0.02%)
Feb 15, 2017 2200 2227 2188 2203 0 +4.90(+0.22%)
Feb 14, 2017 2180 2213 2165 2199 0 +10.43(+0.48%)
Feb 13, 2017 2201 2212 2178 2188 0 -0.73(-0.03%)
Feb 10, 2017 2173 2226 2159 2189 0 +22.72(+1.05%)
Feb 09, 2017 2146 2175 2129 2166 0 +22.24(+1.04%)
Feb 08, 2017 2129 2158 2114 2144 0 +12.30(+0.58%)
Feb 07, 2017 2140 2160 2118 2132 0 -4.51(-0.21%)
Feb 06, 2017 2118 2148 2106 2136 0 +12.03(+0.57%)
Feb 03, 2017 2059 2142 2047 2124 0 +107.67(+5.34%)
Feb 02, 2017 2012 2036 1993 2016 0 +1.66(+0.08%)
Feb 01, 2017 2027 2054 1991 2015 0 +13.01(+0.65%)
Jan 31, 2017 1971 2013 1960 2002 0 +21.94(+1.11%)
Jan 30, 2017 1986 1993 1943 1980 0 -18.25(-0.91%)
Jan 27, 2017 1996 2011 1976 1998 0 +6.40(+0.32%)
Jan 26, 2017 2024 2029 1987 1992 0 -25.76(-1.28%)
Jan 25, 2017 2014 2028 1995 2017 0 +24.28(+1.22%)
Jan 24, 2017 1954 2005 1951 1993 0 +45.03(+2.31%)
Jan 23, 2017 1999 2013 1933 1948 0 -54.89(-2.74%)
Jan 20, 2017 1998 2013 1986 2003 0 +4.20(+0.21%)
Jan 19, 2017 2005 2019 1990 1999 0 -5.38(-0.27%)
Jan 18, 2017 1993 2016 1976 2004 0 +12.05(+0.60%)
Jan 17, 2017 2011 2026 1980 1992 0 -26.16(-1.30%)
Jan 13, 2017 2018 2018 2018 2018 0 +33.38(+1.68%)
Jan 12, 2017 1988 1995 1946 1985 0 -7.44(-0.37%)
Jan 11, 2017 1982 2001 1966 1992 0 +4.19(+0.21%)
Jan 10, 2017 1965 2003 1960 1988 0 +22.12(+1.13%)
Jan 09, 2017 1980 1985 1956 1966 0 -14.69(-0.74%)
Jan 06, 2017 1968 1999 1940 1981 0 +14.60(+0.74%)
Jan 05, 2017 1969 1987 1949 1966 0 -5.31(-0.27%)
Jan 04, 2017 1928 1981 1923 1971 0 +54.34(+2.83%)
Jan 03, 2017 1943 1963 1896 1917 0 -13.35(-0.69%)
Dec 30, 2016 1930 1930 1930 1930 0 -9.90(-0.51%)
Dec 29, 2016 1944 1955 1925 1940 0 +0.90(+0.05%)
Dec 28, 2016 1974 1987 1932 1939 0 -33.65(-1.71%)
Dec 27, 2016 1967 1984 1955 1973 0 +6.70(+0.34%)
Dec 23, 2016 1966 1966 1966 1966 0 +7.27(+0.37%)
Dec 22, 2016 1968 1976 1942 1959 0 -6.15(-0.31%)
Dec 21, 2016 1960 1985 1948 1965 0 -10.99(-0.56%)
Dec 20, 2016 1962 1985 1952 1976 0 +17.71(+0.90%)
Dec 19, 2016 1936 1972 1924 1959 0 +15.78(+0.81%)
Dec 16, 2016 1964 1980 1931 1943 0 -22.50(-1.14%)
Dec 15, 2016 1960 1984 1944 1965 0 +6.90(+0.35%)
Dec 14, 2016 1976 1989 1953 1958 0 -13.70(-0.69%)
Dec 13, 2016 1971 1986 1951 1972 0 +8.30(+0.42%)
Dec 12, 2016 1953 1979 1940 1964 0 +6.47(+0.33%)
Dec 09, 2016 1977 1990 1944 1957 0 -18.15(-0.92%)
Dec 08, 2016 1949 1984 1942 1975 0 +28.05(+1.44%)
Dec 07, 2016 1899 1954 1893 1947 0 +47.23(+2.49%)
Dec 06, 2016 1890 1913 1863 1900 0 +12.29(+0.65%)
Dec 05, 2016 1889 1910 1874 1888 0 +11.20(+0.60%)
Dec 02, 2016 1868 1894 1854 1877 0 +2.29(+0.12%)
Dec 01, 2016 1907 1918 1859 1874 0 -28.20(-1.48%)
Nov 30, 2016 1929 1945 1891 1903 0 -20.21(-1.05%)
Nov 29, 2016 1919 1943 1907 1923 0 +6.53(+0.34%)
Nov 28, 2016 1924 1942 1902 1916 0 -12.16(-0.63%)
Nov 25, 2016 1934 1950 1911 1928 0 +0.45(+0.02%)
Nov 23, 2016 1928 1928 1928 1928 0 +17.89(+0.94%)
Nov 22, 2016 1914 1932 1890 1910 0 -1.97(-0.10%)
Nov 21, 2016 1931 1945 1899 1912 0 -5.79(-0.30%)
Nov 18, 2016 1928 1940 1906 1918 0 -8.32(-0.43%)
Nov 17, 2016 1904 1937 1898 1926 0 +23.83(+1.25%)
Nov 16, 2016 1880 1917 1874 1902 0 +15.68(+0.83%)
Nov 15, 2016 1891 1905 1869 1887 0 -3.51(-0.19%)
Nov 14, 2016 1877 1913 1850 1890 0 +15.25(+0.81%)
Nov 11, 2016 1823 1884 1815 1875 0 +50.40(+2.76%)
Nov 10, 2016 1830 1858 1801 1824 0 +5.32(+0.29%)
Nov 09, 2016 1762 1827 1740 1819 0 +31.97(+1.79%)
Nov 08, 2016 1777 1808 1758 1787 0 +14.39(+0.81%)
Nov 07, 2016 1748 1790 1731 1773 0 +55.29(+3.22%)
Nov 04, 2016 1682 1754 1661 1718 0 +19.20(+1.13%)
Nov 03, 2016 1702 1723 1688 1698 0 +1.97(+0.12%)
Nov 02, 2016 1705 1728 1679 1696 0 -12.65(-0.74%)
Nov 01, 2016 1733 1744 1694 1709 0 -26.03(-1.50%)
Oct 31, 2016 1743 1756 1725 1735 0 -6.49(-0.37%)
Oct 28, 2016 1744 1764 1729 1742 0 -3.58(-0.21%)
Oct 27, 2016 1757 1778 1716 1745 0 -7.37(-0.42%)
Oct 26, 2016 1715 1798 1703 1752 0 +59.26(+3.50%)
Oct 25, 2016 1713 1719 1679 1693 0 -21.18(-1.24%)
Oct 24, 2016 1715 1731 1689 1714 0 +20.53(+1.21%)
Oct 21, 2016 1686 1705 1669 1694 0 -3.98(-0.23%)
Oct 20, 2016 1713 1723 1685 1698 0 -23.37(-1.36%)
Oct 19, 2016 1708 1733 1698 1721 0 +17.32(+1.02%)
Oct 18, 2016 1708 1718 1686 1704 0 +15.20(+0.90%)
Oct 17, 2016 1693 1706 1681 1689 0 -3.86(-0.23%)
Oct 14, 2016 1691 1718 1674 1693 0 +10.62(+0.63%)
Oct 13, 2016 1673 1697 1646 1682 0 +4.97(+0.30%)
Oct 12, 2016 1665 1690 1656 1677 0 +14.66(+0.88%)
Oct 11, 2016 1691 1697 1653 1662 0 -29.73(-1.76%)
Oct 10, 2016 1700 1722 1685 1692 0 +0.10(+0.01%)
Oct 07, 2016 1700 1701 1685 1692 0 -29.08(-1.69%)
Oct 06, 2016 1709 1727 1696 1721 0 +9.07(+0.53%)
Oct 05, 2016 1708 1731 1699 1712 0 +13.09(+0.77%)
Oct 04, 2016 1724 1735 1684 1699 0 -71.61(-4.04%)
Sep 26, 2016 1762 1782 1745 1770 0 -3.74(-0.21%)
Sep 23, 2016 1779 1796 1764 1774 0 -16.47(-0.92%)
Sep 22, 2016 1790 1801 1773 1791 0 +12.03(+0.68%)
Sep 21, 2016 1757 1786 1744 1779 0 +37.60(+2.16%)
Sep 20, 2016 1761 1773 1732 1741 0 -6.98(-0.40%)
Sep 19, 2016 1741 1780 1734 1748 0 +15.61(+0.90%)
Sep 16, 2016 1736 1749 1704 1732 0 -8.78(-0.50%)
Sep 15, 2016 1698 1756 1683 1741 0 +45.71(+2.70%)
Sep 14, 2016 1691 1705 1674 1695 0 +3.75(+0.22%)
Sep 13, 2016 1722 1733 1680 1692 0 -46.22(-2.66%)
Sep 12, 2016 1707 1747 1687 1738 0 +40.24(+2.37%)
Sep 09, 2016 1723 1733 1694 1698 0 -40.09(-2.31%)
Sep 08, 2016 1758 1763 1728 1738 0 -25.48(-1.45%)
Sep 07, 2016 1769 1784 1755 1763 0 -5.68(-0.32%)
Sep 06, 2016 1805 1808 1761 1769 0 -27.66(-1.54%)
Sep 02, 2016 1797 1797 1797 1797 0 +19.32(+1.09%)
Sep 01, 2016 1767 1795 1749 1777 0 +13.75(+0.78%)
Aug 31, 2016 1759 1777 1737 1764 0 -1.09(-0.06%)
Aug 30, 2016 1775 1782 1748 1765 0 +0.73(+0.04%)
Aug 29, 2016 1747 1778 1742 1764 0 +14.42(+0.82%)
Aug 26, 2016 1757 1772 1734 1749 0 -4.92(-0.28%)
Aug 25, 2016 1742 1762 1734 1754 0 +6.51(+0.37%)
Aug 24, 2016 1759 1771 1737 1748 0 -11.86(-0.67%)
Aug 23, 2016 1745 1768 1738 1760 0 +22.35(+1.29%)
Aug 22, 2016 1719 1742 1710 1737 0 +10.51(+0.61%)
Aug 19, 2016 1715 1733 1705 1727 0 +6.41(+0.37%)
Aug 18, 2016 1707 1732 1696 1720 0 +13.77(+0.81%)
Aug 17, 2016 1720 1728 1698 1707 0 -16.89(-0.98%)
Aug 16, 2016 1737 1745 1716 1724 0 -18.69(-1.07%)
Aug 15, 2016 1730 1754 1723 1742 0 +15.75(+0.91%)
Aug 12, 2016 1730 1744 1716 1727 0 -10.07(-0.58%)
Aug 11, 2016 1731 1752 1719 1737 0 +8.69(+0.50%)
Aug 10, 2016 1740 1746 1709 1728 0 -13.40(-0.77%)
Aug 09, 2016 1752 1776 1722 1741 0 -16.71(-0.95%)
Aug 08, 2016 1752 1774 1735 1758 0 +5.39(+0.31%)
Aug 05, 2016 1733 1770 1725 1753 0 +32.54(+1.89%)
Aug 04, 2016 1717 1736 1709 1720 0 -2.35(-0.14%)
Aug 03, 2016 1707 1734 1698 1722 0 +13.23(+0.77%)
Aug 02, 2016 1737 1740 1702 1709 0 -26.86(-1.55%)
Aug 01, 2016 1737 1755 1722 1736 0 +1.19(+0.07%)
Jul 29, 2016 1733 1749 1712 1735 0 +0.63(+0.04%)
Jul 28, 2016 1726 1750 1713 1734 0 +5.77(+0.33%)
Jul 27, 2016 1649 1757 1628 1728 0 +11.32(+0.66%)
Jul 26, 2016 1715 1733 1705 1717 0 +3.19(+0.19%)
Jul 25, 2016 1706 1721 1698 1714 0 +5.47(+0.32%)
Jul 22, 2016 1694 1714 1679 1709 0 +10.84(+0.64%)
Jul 21, 2016 1724 1736 1688 1698 0 -29.79(-1.72%)
Jul 20, 2016 1710 1735 1699 1727 0 +25.18(+1.48%)
Jul 19, 2016 1709 1719 1689 1702 0 -9.77(-0.57%)
Jul 18, 2016 1711 1725 1703 1712 0 +2.33(+0.14%)
Jul 15, 2016 1724 1734 1698 1710 0 -12.54(-0.73%)
Jul 14, 2016 1735 1744 1712 1722 0 +2.55(+0.15%)
Jul 13, 2016 1731 1743 1711 1720 0 -4.68(-0.27%)
Jul 12, 2016 1720 1749 1703 1724 0 +18.73(+1.10%)
Jul 11, 2016 1706 1721 1695 1706 0 +5.81(+0.34%)
Jul 08, 2016 1700 1711 1660 1700 0 +39.78(+2.40%)
Jul 07, 2016 1659 1675 1643 1660 0 +8.72(+0.53%)
Jul 06, 2016 1651 1651 1651 1651 0 +3.83(+0.23%)
Jul 05, 2016 1658 1669 1633 1648 0 -20.71(-1.24%)
Jul 01, 2016 1668 1668 1668 1668 0 +0.57(+0.03%)
Jun 30, 2016 1627 1676 1619 1668 0 +41.72(+2.57%)
Jun 29, 2016 1607 1635 1595 1626 0 +39.77(+2.51%)
Jun 28, 2016 1579 1600 1564 1586 0 +24.14(+1.55%)
Jun 27, 2016 1640 1642 1557 1562 0 -101.80(-6.12%)
Jun 24, 2016 1695 1715 1652 1664 0 -102.28(-5.79%)
Jun 23, 2016 1749 1771 1738 1766 0 +36.73(+2.12%)
Jun 22, 2016 1742 1751 1723 1729 0 -8.42(-0.48%)
Jun 21, 2016 1742 1750 1725 1738 0 -1.64(-0.09%)
Jun 20, 2016 1736 1756 1718 1739 0 +26.64(+1.56%)
Jun 17, 2016 1719 1731 1699 1713 0 -8.47(-0.49%)
Jun 16, 2016 1717 1730 1698 1721 0 -10.50(-0.61%)
Jun 15, 2016 1741 1753 1720 1732 0 -4.23(-0.24%)
Jun 14, 2016 1726 1746 1715 1736 0 +5.96(+0.34%)
Jun 13, 2016 1738 1755 1719 1730 0 -20.25(-1.16%)
Jun 10, 2016 1757 1767 1736 1750 0 -29.47(-1.66%)
Jun 09, 2016 1784 1796 1764 1780 0 -13.17(-0.73%)
Jun 08, 2016 1776 1799 1767 1793 0 +9.69(+0.54%)
Jun 07, 2016 1771 1796 1760 1783 0 +10.63(+0.60%)
Jun 06, 2016 1745 1778 1738 1773 0 +25.07(+1.43%)
Jun 03, 2016 1743 1757 1718 1748 0 -2.07(-0.12%)
Jun 02, 2016 1718 1752 1708 1750 0 +25.00(+1.45%)
Jun 01, 2016 1715 1733 1699 1725 0 -0.90(-0.05%)
May 31, 2016 1723 1737 1701 1726 0 +4.14(+0.24%)
May 27, 2016 1721 1721 1721 1721 0 +23.53(+1.39%)
May 26, 2016 1726 1744 1685 1698 0 -29.38(-1.70%)
May 25, 2016 1671 1737 1654 1727 0 +220.14(+14.61%)
May 24, 2016 1462 1516 1459 1507 0 +51.12(+3.51%)
May 23, 2016 1461 1475 1446 1456 0 -6.46(-0.44%)
May 20, 2016 1442 1473 1437 1462 0 +25.07(+1.74%)
May 19, 2016 1445 1461 1424 1437 0 -15.14(-1.04%)
May 18, 2016 1434 1470 1424 1452 0 -1.05(-0.07%)
May 17, 2016 1467 1483 1446 1454 0 -15.93(-1.08%)
May 16, 2016 1458 1487 1442 1469 0 +11.76(+0.81%)
May 13, 2016 1460 1479 1448 1458 0 -5.14(-0.35%)
May 12, 2016 1472 1480 1450 1463 0 -5.01(-0.34%)
May 11, 2016 1474 1494 1461 1468 0 -10.42(-0.70%)
May 10, 2016 1469 1485 1458 1478 0 +14.85(+1.01%)
May 09, 2016 1465 1477 1453 1463 0 +1.84(+0.13%)
May 06, 2016 1441 1466 1430 1462 0 +14.63(+1.01%)
May 05, 2016 1451 1470 1434 1447 0 -2.11(-0.15%)
May 04, 2016 1458 1469 1436 1449 0 -14.67(-1.00%)
May 03, 2016 1470 1486 1446 1464 0 -17.63(-1.19%)
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.