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, 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%)
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.