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, 2010 927.91 1365 1335 1338 0 -19.96(-1.47%)
Apr 29, 2010 1355 1364 1344 1358 0 +8.01(+0.59%)
Apr 28, 2010 927.96 1367 1341 1350 0 -9.98(-0.73%)
Apr 27, 2010 941.12 1384 1355 1359 0 -21.72(-1.57%)
Apr 26, 2010 948.15 1392 1374 1381 0 -0.80(-0.06%)
Apr 23, 2010 954.42 1395 1368 1382 0 -11.42(-0.82%)
Apr 22, 2010 946.83 1399 1368 1393 0 +7.02(+0.51%)
Apr 21, 2010 956.00 1394 1378 1386 0 -2.85(-0.21%)
Apr 20, 2010 952.09 1394 1375 1389 0 +10.74(+0.78%)
Apr 19, 2010 944.50 1385 1364 1379 0 -0.94(-0.07%)
Apr 16, 2010 957.30 1392 1371 1379 0 -11.75(-0.84%)
Apr 15, 2010 953.53 1395 1378 1391 0 +3.18(+0.23%)
Apr 14, 2010 945.34 1391 1369 1388 0 +14.30(+1.04%)
Apr 13, 2010 940.44 1380 1363 1374 0 +1.41(+0.10%)
Apr 12, 2010 936.81 1378 1364 1372 0 +3.15(+0.23%)
Apr 09, 2010 928.65 1371 1353 1369 0 +9.43(+0.69%)
Apr 08, 2010 924.54 1366 1348 1360 0 -2.21(-0.16%)
Apr 07, 2010 1362 1370 1354 1362 0 -2.61(-0.19%)
Apr 06, 2010 919.01 1371 1346 1365 0 +9.35(+0.69%)
Apr 05, 2010 902.38 1361 1329 1355 0 +14.80(+1.10%)
Apr 01, 2010 1340 1340 1340 0 +0.62(+0.05%)
Mar 31, 2010 1343 1351 1334 1340 0 -8.39(-0.62%)
Mar 30, 2010 1345 1355 1339 1348 0 +3.75(+0.28%)
Mar 29, 2010 1343 1352 1336 1344 0 +2.36(+0.18%)
Mar 26, 2010 910.83 1352 1335 1342 0 +0.01(+0.00%)
Mar 25, 2010 917.71 1357 1338 1342 0 -3.40(-0.25%)
Mar 24, 2010 920.58 1357 1341 1345 0 -9.65(-0.71%)
Mar 23, 2010 917.77 1358 1340 1355 0 +11.69(+0.87%)
Mar 22, 2010 901.32 1355 1330 1343 0 +3.31(+0.25%)
Mar 19, 2010 913.05 1352 1328 1340 0 -4.56(-0.34%)
Mar 18, 2010 1342 1349 1335 1345 0 +1.97(+0.15%)
Mar 17, 2010 902.97 1349 1332 1343 0 +7.62(+0.57%)
Mar 16, 2010 900.00 1339 1323 1335 0 +3.79(+0.28%)
Mar 15, 2010 1157 1335 1322 1331 0 +2.80(+0.21%)
Mar 12, 2010 1162 1336 1320 1328 0 -3.41(-0.26%)
Mar 11, 2010 1153 1335 1317 1332 0 +3.56(+0.27%)
Mar 10, 2010 1152 1333 1314 1328 0 +6.30(+0.48%)
Mar 09, 2010 1152 1332 1309 1322 0 -4.55(-0.34%)
Mar 08, 2010 1321 1331 1316 1327 0 +6.22(+0.47%)
Mar 05, 2010 1136 1323 1304 1320 0 +17.05(+1.31%)
Mar 04, 2010 871.33 1311 1297 1303 0 +0.31(+0.02%)
Mar 03, 2010 878.22 1317 1298 1303 0 -5.08(-0.39%)
Mar 02, 2010 868.04 1314 1294 1308 0 +10.22(+0.79%)
Mar 01, 2010 855.14 1303 1283 1298 0 +12.42(+0.97%)
Feb 26, 2010 851.53 1292 1275 1285 0 +4.18(+0.33%)
Feb 25, 2010 840.68 1285 1265 1281 0 -2.96(-0.23%)
Feb 24, 2010 849.65 1290 1275 1284 0 +3.51(+0.27%)
Feb 23, 2010 851.77 1290 1271 1281 0 -5.04(-0.39%)
Feb 22, 2010 853.32 1295 1279 1286 0 -2.04(-0.16%)
Feb 19, 2010 845.63 1291 1273 1288 0 +4.47(+0.35%)
Feb 18, 2010 845.85 1288 1273 1283 0 +3.29(+0.26%)
Feb 17, 2010 847.37 1286 1272 1280 0 +5.85(+0.46%)
Feb 16, 2010 832.07 1278 1257 1274 0 +12.68(+1.01%)
Feb 12, 2010 1262 1262 1262 0 -7.52(-0.59%)
Feb 11, 2010 826.64 1274 1251 1269 0 +7.55(+0.60%)
Feb 10, 2010 839.42 1280 1253 1261 0 -5.58(-0.44%)
Feb 09, 2010 831.57 1276 1254 1267 0 +11.33(+0.90%)
Feb 08, 2010 828.16 1272 1252 1256 0 -2.68(-0.21%)
Feb 05, 2010 1073 1269 1239 1258 0 -4.16(-0.33%)
Feb 04, 2010 1098 1297 1254 1263 0 -95.34(-7.02%)
Feb 03, 2010 1166 1373 1347 1358 0 -1.69(-0.12%)
Feb 02, 2010 1158 1366 1337 1360 0 +14.63(+1.09%)
Feb 01, 2010 1145 1356 1322 1345 0 +14.26(+1.07%)
Jan 29, 2010 1165 1355 1320 1331 0 -4.42(-0.33%)
Jan 28, 2010 1352 1356 1331 1335 0 -10.05(-0.75%)
Jan 27, 2010 1166 1355 1327 1345 0 -0.91(-0.07%)
Jan 26, 2010 1164 1362 1339 1346 0 -11.58(-0.85%)
Jan 25, 2010 1174 1375 1342 1358 0 +0.59(+0.04%)
Jan 22, 2010 1194 1393 1351 1357 0 -30.37(-2.19%)
Jan 21, 2010 1399 1417 1376 1387 0 -8.28(-0.59%)
Jan 20, 2010 1208 1406 1377 1396 0 -10.83(-0.77%)
Jan 19, 2010 1190 1409 1376 1407 0 +21.47(+1.55%)
Jan 15, 2010 1385 1385 1385 0 -20.32(-1.45%)
Jan 14, 2010 1206 1412 1389 1405 0 +9.25(+0.66%)
Jan 13, 2010 1385 1402 1378 1396 0 +14.68(+1.06%)
Jan 12, 2010 1187 1392 1367 1381 0 -0.05(-0.00%)
Jan 11, 2010 1194 1396 1371 1382 0 +0.57(+0.04%)
Jan 08, 2010 1184 1389 1367 1381 0 +3.98(+0.29%)
Jan 07, 2010 1187 1387 1366 1377 0 -4.46(-0.32%)
Jan 06, 2010 1380 1394 1371 1381 0 +2.07(+0.15%)
Jan 05, 2010 1384 1388 1367 1379 0 +0.72(+0.05%)
Jan 04, 2010 1370 1389 1362 1379 0 +18.20(+1.34%)
Dec 31, 2009 1360 1360 1360 0 -14.34(-1.04%)
Dec 30, 2009 1189 1380 1361 1375 0 +1.77(+0.13%)
Dec 29, 2009 1197 1385 1364 1373 0 -0.69(-0.05%)
Dec 28, 2009 1199 1386 1364 1374 0 -2.34(-0.17%)
Dec 24, 2009 1193 1382 1365 1376 0 +6.97(+0.51%)
Dec 23, 2009 1184 1375 1354 1369 0 +11.02(+0.81%)
Dec 22, 2009 1174 1364 1342 1358 0 +11.95(+0.89%)
Dec 21, 2009 1166 1360 1333 1346 0 +7.41(+0.55%)
Dec 18, 2009 1166 1352 1323 1339 0 +1.97(+0.15%)
Dec 17, 2009 1162 1348 1324 1337 0 -9.87(-0.73%)
Dec 16, 2009 1160 1361 1333 1347 0 +8.51(+0.64%)
Dec 15, 2009 1151 1349 1319 1338 0 +4.51(+0.34%)
Dec 14, 2009 1327 1337 1323 1334 0 +11.11(+0.84%)
Dec 11, 2009 1150 1333 1313 1322 0 +9.14(+0.70%)
Dec 10, 2009 1139 1327 1303 1313 0 +7.09(+0.54%)
Dec 09, 2009 1124 1313 1286 1306 0 +6.72(+0.52%)
Dec 08, 2009 1131 1312 1291 1300 0 -12.48(-0.95%)
Dec 07, 2009 1138 1321 1302 1312 0 -0.48(-0.04%)
Dec 04, 2009 1136 1326 1297 1312 0 +16.92(+1.31%)
Dec 03, 2009 1138 1321 1292 1296 0 -14.20(-1.08%)
Dec 02, 2009 1122 1322 1294 1310 0 +9.45(+0.73%)
Dec 01, 2009 1116 1310 1287 1300 0 +13.80(+1.07%)
Nov 30, 2009 1105 1296 1265 1286 0 +2.94(+0.23%)
Nov 27, 2009 1107 1300 1269 1284 0 -39.94(-3.02%)
Nov 25, 2009 1324 1324 1324 0 +12.36(+0.94%)
Nov 24, 2009 1141 1323 1295 1311 0 -6.99(-0.53%)
Nov 23, 2009 1143 1333 1307 1318 0 +12.63(+0.97%)
Nov 20, 2009 1128 1318 1291 1306 0 +2.04(+0.16%)
Nov 19, 2009 1136 1317 1291 1303 0 -18.92(-1.43%)
Nov 18, 2009 1327 1331 1313 1322 0 -5.18(-0.39%)
Nov 17, 2009 1148 1334 1314 1328 0 -0.60(-0.05%)
Nov 16, 2009 1133 1335 1303 1328 0 +20.53(+1.57%)
Nov 13, 2009 1124 1313 1288 1308 0 +4.29(+0.33%)
Nov 12, 2009 1305 1327 1292 1303 0 -14.55(-1.10%)
Nov 11, 2009 1317 1327 1303 1318 0 +11.06(+0.85%)
Nov 10, 2009 1316 1326 1297 1307 0 -13.89(-1.05%)
Nov 09, 2009 1306 1327 1299 1321 0 +27.95(+2.16%)
Nov 06, 2009 1285 1301 1277 1293 0 -2.14(-0.17%)
Nov 05, 2009 1284 1308 1270 1295 0 +20.60(+1.62%)
Nov 04, 2009 1268 1294 1256 1274 0 +13.69(+1.09%)
Nov 03, 2009 1248 1266 1235 1261 0 +4.51(+0.36%)
Nov 02, 2009 1260 1278 1237 1256 0 +1.86(+0.15%)
Oct 30, 2009 1272 1283 1243 1254 0 -21.80(-1.71%)
Oct 29, 2009 1251 1288 1244 1276 0 +32.92(+2.65%)
Oct 28, 2009 1262 1273 1236 1243 0 -25.22(-1.99%)
Oct 27, 2009 1275 1289 1260 1268 0 -9.24(-0.72%)
Oct 26, 2009 1295 1313 1266 1278 0 -32.04(-2.45%)
Oct 23, 2009 1313 1324 1304 1310 0 -20.53(-1.54%)
Oct 22, 2009 1316 1347 1294 1330 0 +0.00(+0.00%)
Oct 21, 2009 1341 1368 1325 1330 0 -18.64(-1.38%)
Oct 20, 2009 1341 1358 1337 1349 0 -7.31(-0.54%)
Oct 19, 2009 1350 1366 1339 1356 0 +9.78(+0.73%)
Oct 16, 2009 1347 1356 1328 1346 0 -10.44(-0.77%)
Oct 15, 2009 1357 1372 1341 1357 0 -5.55(-0.41%)
Oct 14, 2009 1360 1372 1340 1362 0 +20.85(+1.55%)
Oct 13, 2009 1345 1355 1324 1341 0 -6.38(-0.47%)
Oct 12, 2009 1357 1364 1339 1348 0 -2.31(-0.17%)
Oct 09, 2009 1339 1360 1329 1350 0 +10.32(+0.77%)
Oct 08, 2009 1341 1360 1314 1340 0 +0.24(+0.02%)
Oct 07, 2009 1341 1351 1323 1340 0 -5.50(-0.41%)
Oct 06, 2009 1336 1361 1323 1345 0 +10.20(+0.76%)
Oct 05, 2009 1323 1343 1308 1335 0 +17.28(+1.31%)
Oct 02, 2009 1316 1336 1301 1318 0 -15.01(-1.13%)
Oct 01, 2009 1363 1373 1326 1333 0 -32.96(-2.41%)
Sep 30, 2009 1387 1398 1348 1366 0 -16.94(-1.23%)
Sep 29, 2009 1378 1404 1371 1383 0 +10.01(+0.73%)
Sep 28, 2009 1355 1393 1337 1373 0 +64.78(+4.95%)
Sep 25, 2009 1302 1321 1293 1308 0 -0.11(-0.01%)
Sep 24, 2009 1325 1334 1300 1308 0 -17.48(-1.32%)
Sep 23, 2009 1334 1347 1320 1325 0 -9.12(-0.68%)
Sep 22, 2009 1331 1351 1318 1334 0 +8.05(+0.61%)
Sep 21, 2009 1324 1341 1306 1326 0 +57.39(+4.52%)
Sep 18, 2009 1273 1284 1257 1269 0 -2.90(-0.23%)
Sep 17, 2009 1274 1288 1262 1272 0 +5.65(+0.45%)
Sep 16, 2009 1259 1284 1249 1266 0 +11.96(+0.95%)
Sep 15, 2009 1241 1264 1238 1254 0 +5.79(+0.46%)
Sep 14, 2009 1231 1254 1219 1249 0 +14.96(+1.21%)
Sep 11, 2009 1224 1243 1215 1234 0 +9.74(+0.80%)
Sep 10, 2009 1211 1232 1201 1224 0 +13.63(+1.13%)
Sep 09, 2009 1187 1221 1178 1210 0 +25.28(+2.13%)
Sep 08, 2009 1186 1197 1169 1185 0 +6.82(+0.58%)
Sep 04, 2009 1178 1178 1178 0 +16.53(+1.42%)
Sep 03, 2009 1161 1173 1142 1162 0 +7.70(+0.67%)
Sep 02, 2009 1152 1171 1140 1154 0 -4.73(-0.41%)
Sep 01, 2009 1176 1199 1148 1159 0 -25.84(-2.18%)
Aug 31, 2009 1171 1201 1159 1184 0 +4.24(+0.36%)
Aug 28, 2009 1189 1200 1171 1180 0 -4.27(-0.36%)
Aug 27, 2009 1188 1197 1164 1184 0 -4.57(-0.38%)
Aug 26, 2009 1190 1200 1177 1189 0 +0.59(+0.05%)
Aug 25, 2009 1192 1200 1177 1188 0 +4.26(+0.36%)
Aug 24, 2009 1186 1201 1173 1184 0 +2.98(+0.25%)
Aug 21, 2009 1170 1188 1159 1181 0 +15.98(+1.37%)
Aug 20, 2009 1164 1177 1153 1165 0 -1.60(-0.14%)
Aug 19, 2009 1144 1174 1139 1167 0 +8.88(+0.77%)
Aug 18, 2009 1153 1167 1140 1158 0 +11.05(+0.96%)
Aug 17, 2009 1154 1165 1131 1147 0 -22.61(-1.93%)
Aug 14, 2009 1178 1189 1150 1169 0 -13.67(-1.16%)
Aug 13, 2009 1186 1195 1168 1183 0 +5.31(+0.45%)
Aug 12, 2009 1152 1188 1148 1178 0 +22.78(+1.97%)
Aug 11, 2009 1170 1181 1147 1155 0 -18.66(-1.59%)
Aug 10, 2009 1162 1184 1155 1174 0 +5.22(+0.45%)
Aug 07, 2009 1165 1192 1144 1169 0 +8.80(+0.76%)
Aug 06, 2009 1172 1185 1140 1160 0 -12.80(-1.09%)
Aug 05, 2009 1182 1197 1156 1173 0 -5.94(-0.50%)
Aug 04, 2009 1162 1187 1156 1178 0 +11.65(+1.00%)
Aug 03, 2009 1157 1176 1140 1167 0 +18.34(+1.60%)
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.