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, 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%)
Jan 02, 2018 2161 2209 2152 2189 0 +38.79(+1.80%)
Dec 29, 2017 2150 2150 2150 2150 0 -26.01(-1.20%)
Dec 28, 2017 2176 2187 2160 2176 0 +3.49(+0.16%)
Dec 27, 2017 2179 2189 2161 2172 0 -4.82(-0.22%)
Dec 26, 2017 2176 2198 2165 2177 0 -4.19(-0.19%)
Dec 22, 2017 2183 2197 2165 2182 0 -4.89(-0.22%)
Dec 21, 2017 2182 2209 2155 2186 0 -3.71(-0.17%)
Dec 20, 2017 2200 2211 2176 2190 0 -1.98(-0.09%)
Dec 19, 2017 2202 2218 2178 2192 0 -15.74(-0.71%)
Dec 18, 2017 2190 2223 2181 2208 0 +32.63(+1.50%)
Dec 15, 2017 2153 2193 2142 2175 0 +26.08(+1.21%)
Dec 14, 2017 2157 2177 2144 2149 0 -10.86(-0.50%)
Dec 13, 2017 2151 2180 2134 2160 0 +6.64(+0.31%)
Dec 12, 2017 2130 2176 2120 2153 0 -4.07(-0.19%)
Dec 11, 2017 2141 2170 2123 2157 0 +14.73(+0.69%)
Dec 08, 2017 2149 2161 2122 2143 0 +4.28(+0.20%)
Dec 07, 2017 2140 2169 2124 2138 0 -0.14(-0.01%)
Dec 06, 2017 2136 2168 2129 2139 0 -0.83(-0.04%)
Dec 05, 2017 2135 2166 2120 2139 0 -4.26(-0.20%)
Dec 04, 2017 2167 2172 2140 2144 0 -5.72(-0.27%)
Dec 01, 2017 2145 2171 2116 2149 0 +2.10(+0.10%)
Nov 30, 2017 2167 2184 2136 2147 0 -10.99(-0.51%)
Nov 29, 2017 2158 2180 2139 2158 0 +4.52(+0.21%)
Nov 28, 2017 2121 2161 2113 2154 0 +36.09(+1.70%)
Nov 27, 2017 2133 2142 2104 2118 0 -12.97(-0.61%)
Nov 24, 2017 2116 2142 2104 2131 0 +8.26(+0.39%)
Nov 22, 2017 2138 2161 2109 2122 0 -13.99(-0.65%)
Nov 21, 2017 2121 2146 2110 2136 0 +22.30(+1.05%)
Nov 20, 2017 2106 2134 2096 2114 0 +8.96(+0.43%)
Nov 17, 2017 2089 2117 2079 2105 0 +12.10(+0.58%)
Nov 16, 2017 2065 2107 2056 2093 0 +39.49(+1.92%)
Nov 15, 2017 2067 2080 2030 2053 0 -33.15(-1.59%)
Nov 14, 2017 2065 2114 2045 2087 0 +16.29(+0.79%)
Nov 13, 2017 2055 2090 2028 2070 0 +6.81(+0.33%)
Nov 10, 2017 2082 2110 2050 2064 0 -24.05(-1.15%)
Nov 09, 2017 2049 2104 2028 2088 0 +32.29(+1.57%)
Nov 08, 2017 1997 2072 1977 2055 0 +44.20(+2.20%)
Nov 07, 2017 2024 2033 1995 2011 0 -19.00(-0.94%)
Nov 06, 2017 2023 2051 2006 2030 0 +7.74(+0.38%)
Nov 03, 2017 2036 2051 1993 2022 0 -17.91(-0.88%)
Nov 02, 2017 2034 2080 1993 2040 0 +22.49(+1.11%)
Nov 01, 2017 2040 2058 1986 2018 0 -8.34(-0.41%)
Oct 31, 2017 2018 2047 1986 2026 0 +19.00(+0.95%)
Oct 30, 2017 2014 2029 1992 2007 0 -13.85(-0.69%)
Oct 27, 2017 2020 2039 1998 2021 0 +4.82(+0.24%)
Oct 26, 2017 2014 2033 1990 2016 0 +4.87(+0.24%)
Oct 25, 2017 2034 2047 1991 2011 0 -26.80(-1.31%)
Oct 24, 2017 2058 2070 2024 2038 0 -19.57(-0.95%)
Oct 23, 2017 2067 2088 2039 2058 0 -9.77(-0.47%)
Oct 20, 2017 2033 2104 2016 2067 0 -81.88(-3.81%)
Oct 19, 2017 2148 2159 2134 2149 0 -3.41(-0.16%)
Oct 18, 2017 2175 2201 2141 2153 0 -6.95(-0.32%)
Oct 17, 2017 2126 2179 2099 2160 0 +76.80(+3.69%)
Oct 16, 2017 2096 2110 2069 2083 0 -8.27(-0.40%)
Oct 13, 2017 2087 2108 2069 2091 0 +8.82(+0.42%)
Oct 12, 2017 2085 2099 2065 2082 0 -5.80(-0.28%)
Oct 11, 2017 2105 2121 2081 2088 0 -16.93(-0.80%)
Oct 10, 2017 2109 2120 2090 2105 0 +5.05(+0.24%)
Oct 09, 2017 2090 2116 2083 2100 0 +12.69(+0.61%)
Oct 06, 2017 2090 2103 2079 2087 0 -9.13(-0.44%)
Oct 05, 2017 2091 2109 2077 2096 0 +10.75(+0.52%)
Oct 04, 2017 2091 2106 2075 2086 0 -7.51(-0.36%)
Oct 03, 2017 2093 2108 2074 2093 0 +0.24(+0.01%)
Oct 02, 2017 2084 2107 2067 2093 0 +12.82(+0.62%)
Sep 29, 2017 2071 2090 2047 2080 0 +9.40(+0.45%)
Sep 28, 2017 2069 2086 2046 2071 0 +0.19(+0.01%)
Sep 27, 2017 2043 2085 2032 2071 0 +41.71(+2.06%)
Sep 26, 2017 2017 2044 2006 2029 0 +19.32(+0.96%)
Sep 25, 2017 2017 2034 1985 2010 0 -10.81(-0.54%)
Sep 22, 2017 1992 2029 1988 2020 0 +24.80(+1.24%)
Sep 21, 2017 1984 2008 1971 1996 0 +10.53(+0.53%)
Sep 20, 2017 1988 2000 1969 1985 0 -5.71(-0.29%)
Sep 19, 2017 2015 2022 1983 1991 0 -13.27(-0.66%)
Sep 18, 2017 1988 2020 1982 2004 0 +20.52(+1.03%)
Sep 15, 2017 1985 2003 1968 1983 0 -3.64(-0.18%)
Sep 14, 2017 2005 2012 1971 1987 0 -25.53(-1.27%)
Sep 13, 2017 2027 2038 2000 2013 0 -16.32(-0.80%)
Sep 12, 2017 2006 2038 1991 2029 0 +30.59(+1.53%)
Sep 11, 2017 1984 2011 1968 1998 0 +34.27(+1.74%)
Sep 08, 2017 1960 1973 1941 1964 0 +0.77(+0.04%)
Sep 07, 2017 1983 1993 1953 1963 0 -16.75(-0.85%)
Sep 06, 2017 1979 1990 1961 1980 0 +9.67(+0.49%)
Sep 05, 2017 1982 1994 1949 1970 0 -18.44(-0.93%)
Sep 01, 2017 2000 2013 1980 1989 0 -3.88(-0.19%)
Aug 31, 2017 1986 2003 1974 1993 0 +14.29(+0.72%)
Aug 30, 2017 1961 1993 1953 1978 0 +16.52(+0.84%)
Aug 29, 2017 1936 1971 1932 1962 0 +4.87(+0.25%)
Aug 28, 2017 1953 1964 1941 1957 0 +7.78(+0.40%)
Aug 25, 2017 1941 1964 1925 1949 0 +17.18(+0.89%)
Aug 24, 2017 1941 1955 1919 1932 0 +1.44(+0.07%)
Aug 23, 2017 1927 1948 1914 1931 0 -8.50(-0.44%)
Aug 22, 2017 1933 1953 1921 1939 0 +14.30(+0.74%)
Aug 21, 2017 1929 1939 1904 1925 0 -6.60(-0.34%)
Aug 18, 2017 1945 1962 1906 1931 0 -26.01(-1.33%)
Aug 17, 2017 1975 1997 1945 1957 0 -21.96(-1.11%)
Aug 16, 2017 1981 2002 1969 1979 0 +4.10(+0.21%)
Aug 15, 2017 1989 1996 1968 1975 0 -8.88(-0.45%)
Aug 14, 2017 1963 2002 1957 1984 0 +35.92(+1.84%)
Aug 11, 2017 1934 1955 1924 1948 0 +12.73(+0.66%)
Aug 10, 2017 1946 1963 1916 1936 0 -20.93(-1.07%)
Aug 09, 2017 1955 1977 1932 1956 0 -19.00(-0.96%)
Aug 08, 2017 1977 2015 1962 1975 0 -11.41(-0.57%)
Aug 07, 2017 2010 2018 1969 1987 0 -24.38(-1.21%)
Aug 04, 2017 2047 2063 1996 2011 0 -31.23(-1.53%)
Aug 03, 2017 2060 2077 2028 2042 0 -11.60(-0.56%)
Aug 02, 2017 2092 2097 2041 2054 0 -35.08(-1.68%)
Aug 01, 2017 2088 2105 2069 2089 0 +9.89(+0.48%)
Jul 31, 2017 2116 2126 2059 2079 0 -32.14(-1.52%)
Jul 28, 2017 2107 2128 2085 2111 0 -7.54(-0.36%)
Jul 27, 2017 2132 2152 2094 2119 0 -10.55(-0.50%)
Jul 26, 2017 2153 2168 2107 2129 0 -20.34(-0.95%)
Jul 25, 2017 2131 2168 2119 2150 0 +23.85(+1.12%)
Jul 24, 2017 2124 2145 2105 2126 0 +5.02(+0.24%)
Jul 21, 2017 2151 2174 2080 2121 0 -75.03(-3.42%)
Jul 20, 2017 2165 2228 2145 2196 0 +48.05(+2.24%)
Jul 19, 2017 2113 2154 2109 2148 0 +41.74(+1.98%)
Jul 18, 2017 2112 2127 2091 2106 0 -8.69(-0.41%)
Jul 17, 2017 2118 2132 2099 2115 0 -8.98(-0.42%)
Jul 14, 2017 2104 2135 2094 2124 0 +21.11(+1.00%)
Jul 13, 2017 2093 2115 2067 2103 0 +8.55(+0.41%)
Jul 12, 2017 2079 2106 2061 2094 0 +37.79(+1.84%)
Jul 11, 2017 2049 2071 2031 2056 0 +9.06(+0.44%)
Jul 10, 2017 2042 2062 2024 2047 0 +8.60(+0.42%)
Jul 07, 2017 2016 2060 2006 2039 0 +11.58(+0.57%)
Jul 06, 2017 2064 2085 2011 2027 0 -51.57(-2.48%)
Jul 05, 2017 2068 2104 2020 2079 0 -9.70(-0.46%)
Jul 03, 2017 2110 2121 2078 2088 0 -10.73(-0.51%)
Jun 30, 2017 2120 2130 2084 2099 0 -11.49(-0.54%)
Jun 29, 2017 2127 2140 2083 2111 0 -11.45(-0.54%)
Jun 28, 2017 2086 2130 2069 2122 0 +50.37(+2.43%)
Jun 27, 2017 2092 2103 2056 2072 0 -22.73(-1.09%)
Jun 26, 2017 2093 2118 2064 2094 0 +42.58(+2.08%)
Jun 23, 2017 2044 2073 2027 2052 0 +4.76(+0.23%)
Jun 22, 2017 2051 2069 2019 2047 0 -7.32(-0.36%)
Jun 21, 2017 2076 2090 2041 2054 0 -19.21(-0.93%)
Jun 20, 2017 2100 2109 2062 2074 0 -28.18(-1.34%)
Jun 19, 2017 2076 2116 2063 2102 0 +41.43(+2.01%)
Jun 16, 2017 2038 2069 2018 2060 0 +7.14(+0.35%)
Jun 15, 2017 2034 2064 2025 2053 0 -2.49(-0.12%)
Jun 14, 2017 2087 2103 2038 2056 0 -31.08(-1.49%)
Jun 13, 2017 2081 2105 2061 2087 0 +15.21(+0.73%)
Jun 12, 2017 2038 2101 2031 2072 0 +21.60(+1.05%)
Jun 09, 2017 2080 2104 2032 2050 0 -27.41(-1.32%)
Jun 08, 2017 2057 2088 2039 2077 0 +21.17(+1.03%)
Jun 07, 2017 2060 2083 2036 2056 0 -4.38(-0.21%)
Jun 06, 2017 2069 2083 2041 2061 0 -20.33(-0.98%)
Jun 05, 2017 2098 2115 2070 2081 0 -19.72(-0.94%)
Jun 02, 2017 2092 2131 2067 2101 0 +12.69(+0.61%)
Jun 01, 2017 2044 2101 2024 2088 0 +47.13(+2.31%)
May 31, 2017 2077 2091 2020 2041 0 -28.97(-1.40%)
May 30, 2017 2089 2107 2061 2070 0 -24.83(-1.19%)
May 26, 2017 2093 2108 2061 2095 0 -3.37(-0.16%)
May 25, 2017 2093 2112 2073 2098 0 +10.12(+0.48%)
May 24, 2017 2084 2110 2067 2088 0 +6.02(+0.29%)
May 23, 2017 2090 2113 2055 2082 0 -7.00(-0.34%)
May 22, 2017 2065 2098 2052 2089 0 +34.68(+1.69%)
May 19, 2017 2041 2074 2021 2054 0 +19.97(+0.98%)
May 18, 2017 2032 2064 2013 2034 0 -5.26(-0.26%)
May 17, 2017 2102 2113 2023 2040 0 -92.79(-4.35%)
May 16, 2017 2156 2171 2114 2132 0 -38.24(-1.76%)
May 15, 2017 2156 2191 2141 2171 0 +22.75(+1.06%)
May 12, 2017 2144 2167 2115 2148 0 -1.35(-0.06%)
May 11, 2017 2178 2189 2129 2149 0 -37.24(-1.70%)
May 10, 2017 2183 2202 2159 2186 0 +2.40(+0.11%)
May 09, 2017 2189 2205 2167 2184 0 -3.60(-0.16%)
May 08, 2017 2194 2204 2166 2188 0 -4.48(-0.20%)
May 05, 2017 2164 2199 2139 2192 0 +35.72(+1.66%)
May 04, 2017 2142 2165 2121 2156 0 +19.30(+0.90%)
May 03, 2017 2144 2153 2100 2137 0 -13.15(-0.61%)
May 02, 2017 2154 2168 2129 2150 0 -0.77(-0.04%)
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.