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, 2014 1985 2059 1980 2041 0 -15.13(-0.74%)
Apr 29, 2014 2065 2079 2034 2057 0 +3.38(+0.16%)
Apr 28, 2014 2085 2095 2017 2053 0 -17.44(-0.84%)
Apr 25, 2014 2096 2109 2057 2071 0 -36.15(-1.72%)
Apr 24, 2014 2145 2154 2091 2107 0 -22.23(-1.04%)
Apr 23, 2014 2150 2164 2116 2129 0 -25.13(-1.17%)
Apr 22, 2014 2144 2175 2126 2154 0 +9.97(+0.46%)
Apr 21, 2014 2151 2169 2129 2144 0 -11.42(-0.53%)
Apr 17, 2014 2156 2156 2156 0 -3.25(-0.15%)
Apr 16, 2014 2130 2168 2117 2159 0 +44.74(+2.12%)
Apr 15, 2014 2112 2130 2062 2114 0 +9.00(+0.43%)
Apr 14, 2014 2096 2128 2072 2105 0 +28.00(+1.35%)
Apr 11, 2014 2102 2137 2067 2077 0 -41.52(-1.96%)
Apr 10, 2014 2142 2195 2090 2119 0 -41.76(-1.93%)
Apr 09, 2014 2122 2171 2129 2160 0 +24.98(+1.17%)
Apr 08, 2014 2109 2154 2093 2135 0 +26.42(+1.25%)
Apr 07, 2014 2155 2173 2097 2109 0 -52.60(-2.43%)
Apr 04, 2014 2231 2238 2149 2162 0 -56.39(-2.54%)
Apr 03, 2014 2238 2257 2197 2218 0 -21.11(-0.94%)
Apr 02, 2014 2229 2248 2216 2239 0 +12.81(+0.58%)
Apr 01, 2014 2209 2240 2197 2226 0 +24.42(+1.11%)
Mar 31, 2014 2169 2216 2164 2202 0 +43.67(+2.02%)
Mar 28, 2014 2156 2194 2143 2158 0 +3.72(+0.17%)
Mar 27, 2014 2175 2193 2139 2154 0 -21.62(-0.99%)
Mar 26, 2014 2220 2242 2174 2176 0 -31.55(-1.43%)
Mar 25, 2014 2216 2242 2179 2208 0 +2.31(+0.10%)
Mar 24, 2014 2230 2245 2175 2205 0 -20.23(-0.91%)
Mar 21, 2014 2251 2260 2214 2225 0 -15.65(-0.70%)
Mar 20, 2014 2240 2269 2223 2241 0 -6.61(-0.29%)
Mar 19, 2014 2254 2279 2211 2248 0 -6.05(-0.27%)
Mar 18, 2014 2209 2261 2200 2254 0 +49.85(+2.26%)
Mar 17, 2014 2173 2224 2185 2204 0 +21.78(+1.00%)
Mar 14, 2014 2166 2202 2156 2182 0 +9.56(+0.44%)
Mar 13, 2014 2198 2233 2162 2173 0 -39.24(-1.77%)
Mar 12, 2014 2184 2228 2183 2212 0 -5.86(-0.26%)
Mar 11, 2014 2214 2252 2202 2218 0 -16.84(-0.75%)
Mar 10, 2014 2261 2270 2219 2235 0 -36.77(-1.62%)
Mar 07, 2014 2292 2303 2250 2271 0 -1.34(-0.06%)
Mar 06, 2014 2277 2303 2256 2273 0 +6.67(+0.29%)
Mar 05, 2014 2267 2291 2244 2266 0 +0.70(+0.03%)
Mar 04, 2014 2224 2284 2232 2265 0 +47.05(+2.12%)
Mar 03, 2014 2227 2247 2191 2218 0 -29.01(-1.29%)
Feb 28, 2014 2259 2279 2230 2247 0 -10.80(-0.48%)
Feb 27, 2014 2248 2270 2230 2258 0 +6.72(+0.30%)
Feb 26, 2014 2240 2271 2227 2251 0 +15.98(+0.71%)
Feb 25, 2014 2241 2258 2212 2235 0 -4.73(-0.21%)
Feb 24, 2014 2213 2255 2204 2240 0 +28.86(+1.31%)
Feb 21, 2014 2201 2238 2196 2211 0 -4.87(-0.22%)
Feb 20, 2014 2206 2234 2188 2216 0 +10.23(+0.46%)
Feb 19, 2014 2199 2247 2196 2206 0 -18.91(-0.85%)
Feb 18, 2014 2205 2248 2188 2225 0 +27.98(+1.27%)
Feb 14, 2014 2197 2197 2197 0 -9.80(-0.44%)
Feb 13, 2014 2146 2222 2138 2207 0 +48.63(+2.25%)
Feb 12, 2014 2134 2169 2124 2158 0 +28.36(+1.33%)
Feb 11, 2014 2117 2150 2101 2130 0 +13.40(+0.63%)
Feb 10, 2014 2100 2124 2078 2116 0 +14.19(+0.68%)
Feb 07, 2014 2103 2138 2064 2102 0 -13.25(-0.63%)
Feb 06, 2014 2092 2127 2081 2115 0 +33.50(+1.61%)
Feb 05, 2014 2095 2110 2051 2082 0 -18.28(-0.87%)
Feb 04, 2014 2074 2132 2067 2100 0 +14.62(+0.70%)
Feb 03, 2014 2159 2183 2077 2085 0 -76.37(-3.53%)
Jan 31, 2014 2110 2192 2070 2162 0 +46.22(+2.18%)
Jan 30, 2014 2066 2131 2067 2116 0 +58.79(+2.86%)
Jan 29, 2014 2055 2083 2029 2057 0 -15.94(-0.77%)
Jan 28, 2014 2064 2084 2046 2073 0 +11.47(+0.56%)
Jan 27, 2014 2100 2117 2045 2061 0 -38.79(-1.85%)
Jan 24, 2014 2147 2161 2089 2100 0 -60.27(-2.79%)
Jan 23, 2014 2179 2189 2134 2160 0 -28.97(-1.32%)
Jan 22, 2014 2151 2209 2158 2189 0 +15.78(+0.73%)
Jan 21, 2014 2173 2191 2148 2174 0 +13.40(+0.62%)
Jan 17, 2014 2160 2160 2160 0 -22.52(-1.03%)
Jan 16, 2014 2200 2213 2154 2183 0 -24.25(-1.10%)
Jan 15, 2014 2190 2223 2182 2207 0 +16.75(+0.76%)
Jan 14, 2014 2162 2200 2146 2190 0 +36.58(+1.70%)
Jan 13, 2014 2181 2198 2143 2154 0 -21.93(-1.01%)
Jan 10, 2014 2171 2190 2153 2175 0 +9.69(+0.45%)
Jan 09, 2014 2172 2183 2146 2166 0 -1.49(-0.07%)
Jan 08, 2014 2165 2190 2150 2167 0 +1.68(+0.08%)
Jan 07, 2014 2157 2184 2143 2166 0 +18.51(+0.86%)
Jan 06, 2014 2161 2173 2128 2147 0 -2.52(-0.12%)
Jan 03, 2014 2139 2167 2128 2150 0 +11.93(+0.56%)
Jan 02, 2014 2149 2160 2123 2138 0 -19.55(-0.91%)
Dec 31, 2013 2157 2157 2157 0 +4.17(+0.19%)
Dec 30, 2013 2156 2168 2140 2153 0 +0.05(+0.00%)
Dec 27, 2013 2154 2165 2134 2153 0 +5.49(+0.26%)
Dec 26, 2013 2151 2164 2132 2148 0 -1.04(-0.05%)
Dec 24, 2013 2149 2149 2149 0 +13.99(+0.66%)
Dec 23, 2013 2142 2163 2116 2135 0 -0.75(-0.04%)
Dec 20, 2013 2107 2142 2085 2135 0 +33.76(+1.61%)
Dec 19, 2013 2095 2118 2080 2102 0 +8.39(+0.40%)
Dec 18, 2013 2074 2100 2045 2093 0 +24.36(+1.18%)
Dec 17, 2013 2062 2084 2048 2069 0 +5.31(+0.26%)
Dec 16, 2013 2046 2076 2034 2063 0 +26.98(+1.32%)
Dec 13, 2013 2012 2057 2015 2037 0 +10.21(+0.50%)
Dec 12, 2013 2026 2043 2004 2026 0 -4.79(-0.24%)
Dec 11, 2013 2053 2065 2024 2031 0 -18.72(-0.91%)
Dec 10, 2013 2048 2079 2038 2050 0 -2.74(-0.13%)
Dec 09, 2013 2070 2080 2036 2053 0 -14.39(-0.70%)
Dec 06, 2013 2030 2082 2022 2067 0 +50.24(+2.49%)
Dec 05, 2013 2005 2039 2000 2017 0 -14.05(-0.69%)
Dec 04, 2013 2006 2056 1999 2031 0 +1.59(+0.08%)
Dec 03, 2013 2031 2057 2001 2029 0 -5.54(-0.27%)
Dec 02, 2013 2051 2064 2018 2035 0 -16.07(-0.78%)
Nov 29, 2013 2038 2068 2038 2051 0 +2.13(+0.10%)
Nov 27, 2013 2049 2049 2049 0 +12.86(+0.63%)
Nov 26, 2013 2017 2050 2012 2036 0 +4.50(+0.22%)
Nov 25, 2013 2050 2059 2018 2031 0 -18.63(-0.91%)
Nov 22, 2013 2060 2068 2038 2050 0 -8.84(-0.43%)
Nov 21, 2013 2033 2070 2027 2059 0 +32.89(+1.62%)
Nov 20, 2013 2032 2053 2010 2026 0 -4.30(-0.21%)
Nov 19, 2013 2055 2072 2019 2030 0 -25.86(-1.26%)
Nov 18, 2013 2080 2091 2048 2056 0 -17.66(-0.85%)
Nov 15, 2013 2065 2088 2052 2074 0 +8.01(+0.39%)
Nov 14, 2013 2050 2072 2038 2066 0 +36.52(+1.80%)
Nov 12, 2013 1993 2043 1991 2029 0 +27.38(+1.37%)
Nov 11, 2013 2009 2028 1972 2002 0 -9.90(-0.49%)
Nov 08, 2013 1953 2022 1964 2012 0 +39.53(+2.00%)
Nov 07, 2013 2018 2033 1964 1972 0 -46.50(-2.30%)
Nov 06, 2013 2030 2042 2002 2019 0 -2.39(-0.12%)
Nov 05, 2013 1994 2040 1971 2021 0 +19.75(+0.99%)
Nov 04, 2013 1996 2019 1973 2001 0 +16.31(+0.82%)
Nov 01, 2013 1986 2009 1959 1985 0 -0.32(-0.02%)
Oct 31, 2013 1972 2013 1945 1985 0 -34.22(-1.69%)
Oct 30, 2013 2040 2055 2007 2020 0 -22.51(-1.10%)
Oct 29, 2013 2007 2059 2017 2042 0 +23.17(+1.15%)
Oct 28, 2013 1994 2035 1989 2019 0 +4.39(+0.22%)
Oct 25, 2013 2056 2065 1995 2014 0 -60.57(-2.92%)
Oct 24, 2013 2072 2096 2051 2075 0 +6.39(+0.31%)
Oct 23, 2013 2081 2098 2053 2069 0 -23.78(-1.14%)
Oct 22, 2013 2080 2119 2076 2092 0 -1.62(-0.08%)
Oct 21, 2013 2074 2107 2066 2094 0 +18.01(+0.87%)
Oct 18, 2013 2050 2095 2045 2076 0 +16.78(+0.81%)
Oct 17, 2013 2041 2073 2011 2059 0 +10.35(+0.51%)
Oct 16, 2013 2028 2063 2029 2049 0 +19.51(+0.96%)
Oct 15, 2013 2032 2048 2015 2029 0 -8.17(-0.40%)
Oct 14, 2013 2025 2049 2012 2038 0 +2.39(+0.12%)
Oct 11, 2013 2008 2055 1995 2035 0 +28.38(+1.41%)
Oct 10, 2013 1971 2018 1960 2007 0 +70.18(+3.62%)
Oct 09, 2013 1959 1968 1913 1937 0 -17.60(-0.90%)
Oct 08, 2013 1983 1993 1935 1954 0 -29.38(-1.48%)
Oct 07, 2013 2000 2015 1970 1984 0 -32.21(-1.60%)
Oct 04, 2013 1981 2029 1976 2016 0 +20.23(+1.01%)
Oct 03, 2013 1992 2015 1970 1996 0 -3.52(-0.18%)
Oct 02, 2013 1990 2012 1979 1999 0 -4.52(-0.23%)
Oct 01, 2013 1979 2019 1972 2004 0 +24.87(+1.26%)
Sep 27, 2013 1972 1994 1961 1979 0 -4.44(-0.22%)
Sep 26, 2013 1976 1999 1966 1983 0 +9.28(+0.47%)
Sep 25, 2013 1970 1988 1960 1974 0 +4.71(+0.24%)
Sep 24, 2013 1962 1990 1953 1969 0 +7.24(+0.37%)
Sep 23, 2013 1961 1981 1943 1962 0 +4.03(+0.21%)
Sep 20, 2013 1975 1987 1950 1958 0 -14.73(-0.75%)
Sep 19, 2013 1971 1997 1963 1973 0 -12.49(-0.63%)
Sep 18, 2013 1975 1994 1944 1985 0 +10.30(+0.52%)
Sep 17, 2013 1945 1983 1937 1975 0 +31.32(+1.61%)
Sep 16, 2013 1950 1966 1932 1944 0 +7.56(+0.39%)
Sep 13, 2013 1930 1949 1913 1936 0 +11.85(+0.62%)
Sep 12, 2013 1934 1948 1914 1924 0 -9.64(-0.50%)
Sep 11, 2013 1914 1946 1905 1934 0 +22.32(+1.17%)
Sep 10, 2013 1895 1923 1881 1911 0 +25.82(+1.37%)
Sep 09, 2013 1868 1894 1860 1886 0 +24.00(+1.29%)
Sep 06, 2013 1872 1880 1837 1862 0 -1.56(-0.08%)
Sep 05, 2013 1840 1877 1845 1863 0 +9.87(+0.53%)
Sep 04, 2013 1836 1866 1825 1853 0 +16.36(+0.89%)
Sep 03, 2013 1829 1870 1811 1837 0 +11.31(+0.62%)
Aug 30, 2013 1826 1826 1826 0 -25.28(-1.37%)
Aug 29, 2013 1825 1859 1821 1851 0 +20.50(+1.12%)
Aug 28, 2013 1822 1848 1816 1830 0 +9.39(+0.52%)
Aug 27, 2013 1849 1856 1814 1821 0 -48.18(-2.58%)
Aug 26, 2013 1872 1892 1860 1869 0 -3.46(-0.18%)
Aug 23, 2013 1879 1889 1859 1873 0 -0.08(-0.00%)
Aug 22, 2013 1838 1883 1842 1873 0 +23.84(+1.29%)
Aug 21, 2013 1853 1878 1841 1849 0 -24.64(-1.32%)
Aug 20, 2013 1849 1886 1841 1874 0 +26.26(+1.42%)
Aug 19, 2013 1862 1879 1842 1847 0 -17.91(-0.96%)
Aug 16, 2013 1839 1881 1844 1865 0 +8.59(+0.46%)
Aug 15, 2013 1872 1881 1848 1857 0 -32.30(-1.71%)
Aug 14, 2013 1886 1904 1870 1889 0 +4.10(+0.22%)
Aug 13, 2013 1881 1896 1864 1885 0 +2.36(+0.13%)
Aug 12, 2013 1864 1896 1859 1882 0 +11.79(+0.63%)
Aug 09, 2013 1869 1894 1852 1871 0 +6.77(+0.36%)
Aug 08, 2013 1879 1891 1847 1864 0 -13.69(-0.73%)
Aug 07, 2013 1847 1897 1832 1878 0 +45.33(+2.47%)
Aug 06, 2013 1828 1853 1818 1832 0 -19.11(-1.03%)
Aug 05, 2013 1837 1860 1827 1851 0 +10.20(+0.55%)
Aug 02, 2013 1817 1846 1816 1841 0 +2.24(+0.12%)
Aug 01, 2013 1815 1848 1800 1839 0 +38.04(+2.11%)
Jul 31, 2013 1772 1821 1766 1801 0 +13.49(+0.75%)
Jul 30, 2013 1792 1802 1777 1787 0 +6.05(+0.34%)
Jul 29, 2013 1778 1793 1764 1781 0 -1.05(-0.06%)
Jul 26, 2013 1778 1790 1762 1782 0 -9.70(-0.54%)
Jul 25, 2013 1756 1801 1757 1792 0 +17.73(+1.00%)
Jul 24, 2013 1787 1797 1765 1774 0 -2.90(-0.16%)
Jul 23, 2013 1794 1799 1768 1777 0 -14.28(-0.80%)
Jul 22, 2013 1784 1803 1776 1792 0 +3.41(+0.19%)
Jul 19, 2013 1783 1803 1768 1788 0 +1.80(+0.10%)
Jul 18, 2013 1784 1804 1769 1786 0 +15.68(+0.89%)
Jul 17, 2013 1773 1788 1757 1771 0 +7.64(+0.43%)
Jul 16, 2013 1776 1787 1754 1763 0 -10.39(-0.59%)
Jul 15, 2013 1769 1785 1756 1773 0 +9.94(+0.56%)
Jul 12, 2013 1759 1774 1745 1763 0 +4.43(+0.25%)
Jul 11, 2013 1730 1770 1732 1759 0 +33.28(+1.93%)
Jul 10, 2013 1708 1732 1700 1726 0 +17.85(+1.05%)
Jul 09, 2013 1715 1719 1698 1708 0 +3.19(+0.19%)
Jul 08, 2013 1701 1719 1690 1705 0 +9.43(+0.56%)
Jul 05, 2013 1683 1702 1670 1695 0 +28.46(+1.71%)
Jul 03, 2013 1667 1667 1667 0 +17.65(+1.07%)
Jul 02, 2013 1647 1664 1633 1649 0 -0.36(-0.02%)
Jul 01, 2013 1617 1666 1624 1650 0 +29.28(+1.81%)
Jun 28, 2013 1633 1638 1594 1620 0 +4.17(+0.26%)
Jun 26, 2013 1618 1629 1599 1616 0 +12.50(+0.78%)
Jun 25, 2013 1600 1614 1579 1604 0 -0.66(-0.04%)
Jun 24, 2013 1624 1629 1585 1604 0 -38.72(-2.36%)
Jun 21, 2013 1648 1659 1603 1643 0 +2.49(+0.15%)
Jun 20, 2013 1666 1677 1631 1640 0 -45.42(-2.69%)
Jun 19, 2013 1696 1705 1680 1686 0 -13.34(-0.79%)
Jun 18, 2013 1676 1710 1683 1699 0 +13.95(+0.83%)
Jun 17, 2013 1679 1698 1672 1685 0 +18.43(+1.11%)
Jun 14, 2013 1679 1691 1659 1667 0 -10.80(-0.64%)
Jun 13, 2013 1651 1681 1640 1678 0 +24.29(+1.47%)
Jun 12, 2013 1689 1695 1642 1653 0 -22.22(-1.33%)
Jun 11, 2013 1670 1697 1654 1676 0 -14.96(-0.88%)
Jun 10, 2013 1694 1711 1680 1691 0 -11.22(-0.66%)
Jun 07, 2013 1680 1707 1657 1702 0 +33.72(+2.02%)
Jun 06, 2013 1642 1669 1633 1668 0 +22.72(+1.38%)
Jun 05, 2013 1645 1667 1637 1645 0 -15.88(-0.96%)
Jun 04, 2013 1654 1680 1646 1661 0 -5.07(-0.30%)
Jun 03, 2013 1658 1675 1633 1666 0 +8.75(+0.53%)
May 31, 2013 1656 1683 1645 1658 0 -7.82(-0.47%)
May 30, 2013 1631 1676 1623 1665 0 +39.05(+2.40%)
May 29, 2013 1593 1635 1599 1626 0 +3.61(+0.22%)
May 28, 2013 1630 1646 1609 1623 0 +9.39(+0.58%)
May 24, 2013 1613 1613 1613 0 -7.26(-0.45%)
May 23, 2013 1615 1634 1602 1621 0 -7.81(-0.48%)
May 22, 2013 1644 1658 1617 1628 0 -20.45(-1.24%)
May 21, 2013 1654 1667 1639 1649 0 -2.97(-0.18%)
May 20, 2013 1643 1667 1641 1652 0 +5.07(+0.31%)
May 17, 2013 1611 1652 1605 1647 0 +38.63(+2.40%)
May 16, 2013 1608 1644 1586 1608 0 -31.38(-1.91%)
May 15, 2013 1692 1717 1612 1639 0 -25.53(-1.53%)
May 13, 2013 1665 1676 1648 1665 0 -3.95(-0.24%)
May 10, 2013 1646 1679 1653 1669 0 +10.74(+0.65%)
May 09, 2013 1642 1678 1642 1658 0 -2.33(-0.14%)
May 08, 2013 1651 1668 1642 1661 0 +5.78(+0.35%)
May 07, 2013 1640 1662 1630 1655 0 +14.07(+0.86%)
May 06, 2013 1636 1650 1624 1641 0 +4.06(+0.25%)
May 03, 2013 1624 1648 1613 1637 0 +28.19(+1.75%)
May 02, 2013 1594 1623 1583 1608 0 +20.12(+1.27%)
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.