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 29, 2016 1485 1489 1454 1475 0 -13.50(-0.91%)
Apr 28, 2016 1492 1512 1477 1489 0 -11.66(-0.78%)
Apr 27, 2016 1522 1540 1477 1500 0 -20.12(-1.32%)
Apr 26, 2016 1512 1530 1500 1520 0 +11.73(+0.78%)
Apr 25, 2016 1513 1527 1500 1509 0 -13.70(-0.90%)
Apr 22, 2016 1498 1530 1493 1522 0 +18.93(+1.26%)
Apr 21, 2016 1516 1532 1496 1503 0 -17.67(-1.16%)
Apr 20, 2016 1518 1532 1510 1521 0 +2.35(+0.15%)
Apr 19, 2016 1530 1544 1509 1519 0 -7.65(-0.50%)
Apr 18, 2016 1513 1537 1500 1526 0 +1.79(+0.12%)
Apr 15, 2016 1533 1544 1508 1525 0 -6.86(-0.45%)
Apr 14, 2016 1534 1543 1521 1531 0 -3.99(-0.26%)
Apr 13, 2016 1511 1539 1506 1535 0 +24.97(+1.65%)
Apr 12, 2016 1505 1518 1492 1510 0 +7.20(+0.48%)
Apr 11, 2016 1515 1530 1497 1503 0 -4.74(-0.31%)
Apr 08, 2016 1506 1520 1496 1508 0 +12.15(+0.81%)
Apr 07, 2016 1514 1519 1483 1496 0 -28.28(-1.86%)
Apr 06, 2016 1511 1528 1498 1524 0 +15.10(+1.00%)
Apr 05, 2016 1512 1527 1498 1509 0 -14.51(-0.95%)
Apr 04, 2016 1541 1547 1514 1524 0 -17.71(-1.15%)
Apr 01, 2016 1523 1547 1507 1541 0 +4.54(+0.30%)
Mar 31, 2016 1532 1551 1523 1537 0 +2.90(+0.19%)
Mar 30, 2016 1523 1550 1513 1534 0 +18.18(+1.20%)
Mar 29, 2016 1470 1520 1462 1516 0 +42.09(+2.86%)
Mar 28, 2016 1466 1492 1450 1474 0 +10.44(+0.71%)
Mar 24, 2016 1463 1463 1463 1463 0 +18.66(+1.29%)
Mar 23, 2016 1457 1467 1432 1444 0 -14.25(-0.98%)
Mar 22, 2016 1446 1466 1434 1459 0 +6.91(+0.48%)
Mar 21, 2016 1453 1468 1435 1452 0 -5.82(-0.40%)
Mar 18, 2016 1435 1470 1425 1458 0 +23.70(+1.65%)
Mar 17, 2016 1410 1440 1404 1434 0 +22.14(+1.57%)
Mar 16, 2016 1393 1417 1380 1412 0 +14.52(+1.04%)
Mar 15, 2016 1394 1407 1379 1397 0 -4.68(-0.33%)
Mar 14, 2016 1402 1414 1383 1402 0 -5.18(-0.37%)
Mar 11, 2016 1385 1414 1373 1407 0 +33.66(+2.45%)
Mar 10, 2016 1391 1401 1353 1373 0 -12.10(-0.87%)
Mar 09, 2016 1381 1397 1367 1386 0 +13.06(+0.95%)
Mar 08, 2016 1392 1403 1358 1373 0 -28.10(-2.01%)
Mar 07, 2016 1381 1414 1369 1401 0 +18.16(+1.31%)
Mar 04, 2016 1396 1410 1370 1382 0 -11.93(-0.86%)
Mar 03, 2016 1375 1404 1362 1394 0 +20.06(+1.46%)
Mar 02, 2016 1366 1386 1351 1374 0 +7.27(+0.53%)
Mar 01, 2016 1341 1377 1332 1367 0 +37.50(+2.82%)
Feb 29, 2016 1328 1351 1314 1330 0 -0.54(-0.04%)
Feb 26, 2016 1317 1340 1303 1330 0 +21.89(+1.67%)
Feb 25, 2016 1305 1319 1280 1308 0 +4.07(+0.31%)
Feb 24, 2016 1275 1311 1264 1304 0 +10.30(+0.80%)
Feb 23, 2016 1295 1316 1285 1294 0 -6.10(-0.47%)
Feb 22, 2016 1290 1316 1279 1300 0 +23.01(+1.80%)
Feb 19, 2016 1266 1287 1250 1277 0 +0.99(+0.08%)
Feb 18, 2016 1285 1302 1254 1276 0 -6.34(-0.49%)
Feb 17, 2016 1269 1291 1254 1282 0 +22.91(+1.82%)
Feb 16, 2016 1237 1280 1224 1259 0 +37.90(+3.10%)
Feb 12, 2016 1221 1221 1221 1221 0 +11.03(+0.91%)
Feb 11, 2016 1197 1235 1182 1210 0 -9.66(-0.79%)
Feb 10, 2016 1169 1235 1156 1220 0 -52.85(-4.15%)
Feb 09, 2016 1274 1303 1256 1273 0 -16.67(-1.29%)
Feb 08, 2016 1310 1327 1268 1290 0 -56.69(-4.21%)
Feb 05, 2016 1381 1406 1342 1346 0 -20.48(-1.50%)
Feb 04, 2016 1350 1384 1336 1367 0 +11.83(+0.87%)
Feb 03, 2016 1361 1374 1320 1355 0 +8.28(+0.61%)
Feb 02, 2016 1366 1376 1338 1347 0 -31.80(-2.31%)
Feb 01, 2016 1372 1392 1354 1378 0 -2.09(-0.15%)
Jan 29, 2016 1331 1382 1328 1381 0 +56.28(+4.25%)
Jan 28, 2016 1337 1341 1311 1324 0 +2.05(+0.16%)
Jan 27, 2016 1340 1360 1314 1322 0 -22.07(-1.64%)
Jan 26, 2016 1336 1358 1321 1344 0 +14.04(+1.06%)
Jan 25, 2016 1348 1370 1324 1330 0 -17.69(-1.31%)
Jan 22, 2016 1320 1357 1313 1348 0 +48.40(+3.72%)
Jan 21, 2016 1311 1331 1286 1300 0 -11.41(-0.87%)
Jan 20, 2016 1277 1326 1256 1311 0 +12.66(+0.98%)
Jan 19, 2016 1315 1325 1281 1298 0 -3.54(-0.27%)
Jan 15, 2016 1302 1302 1302 1302 0 -16.42(-1.25%)
Jan 14, 2016 1303 1341 1281 1318 0 +24.51(+1.89%)
Jan 13, 2016 1335 1345 1284 1294 0 -36.45(-2.74%)
Jan 12, 2016 1330 1344 1298 1330 0 +14.64(+1.11%)
Jan 11, 2016 1323 1335 1297 1316 0 +3.59(+0.27%)
Jan 08, 2016 1348 1359 1306 1312 0 -29.97(-2.23%)
Jan 07, 2016 1359 1376 1331 1342 0 -37.02(-2.68%)
Jan 06, 2016 1375 1397 1367 1379 0 -18.32(-1.31%)
Jan 05, 2016 1400 1431 1388 1397 0 -17.71(-1.25%)
Jan 04, 2016 1419 1438 1398 1415 0 -35.26(-2.43%)
Dec 31, 2015 1450 1450 1450 1450 0 -20.97(-1.43%)
Dec 30, 2015 1474 1485 1461 1471 0 -5.06(-0.34%)
Dec 29, 2015 1463 1487 1456 1476 0 +16.42(+1.12%)
Dec 28, 2015 1478 1484 1445 1460 0 -23.41(-1.58%)
Dec 24, 2015 1483 1483 1483 1483 0 +5.97(+0.40%)
Dec 23, 2015 1458 1485 1451 1477 0 +24.38(+1.68%)
Dec 22, 2015 1451 1462 1435 1453 0 +3.47(+0.24%)
Dec 21, 2015 1447 1467 1425 1449 0 +9.18(+0.64%)
Dec 18, 2015 1458 1481 1429 1440 0 -23.35(-1.60%)
Dec 17, 2015 1492 1505 1455 1464 0 -27.65(-1.85%)
Dec 16, 2015 1479 1503 1459 1491 0 +22.23(+1.51%)
Dec 15, 2015 1464 1481 1452 1469 0 +12.84(+0.88%)
Dec 14, 2015 1462 1474 1440 1456 0 -0.50(-0.03%)
Dec 11, 2015 1473 1489 1448 1457 0 -35.33(-2.37%)
Dec 10, 2015 1478 1504 1467 1492 0 +15.42(+1.04%)
Dec 09, 2015 1481 1502 1463 1477 0 -7.44(-0.50%)
Dec 08, 2015 1477 1495 1463 1484 0 -5.82(-0.39%)
Dec 07, 2015 1501 1510 1478 1490 0 -12.86(-0.86%)
Dec 04, 2015 1484 1513 1481 1503 0 +18.79(+1.27%)
Dec 03, 2015 1522 1530 1472 1484 0 -37.64(-2.47%)
Dec 02, 2015 1531 1544 1515 1522 0 -11.83(-0.77%)
Dec 01, 2015 1532 1548 1520 1533 0 +2.94(+0.19%)
Nov 30, 2015 1527 1552 1498 1530 0 -503.12(-24.74%)
Nov 27, 2015 2036 2062 2020 2034 0 -7.46(-0.37%)
Nov 25, 2015 2041 2041 2041 2041 0 +8.38(+0.41%)
Nov 24, 2015 2034 2048 2017 2033 0 -4.60(-0.23%)
Nov 23, 2015 2037 2046 2035 2037 0 +4.12(+0.20%)
Nov 20, 2015 2041 2056 2021 2033 0 +3.94(+0.19%)
Nov 19, 2015 2031 2043 2020 2029 0 -2.62(-0.13%)
Nov 18, 2015 2033 2047 2010 2032 0 +5.54(+0.27%)
Nov 17, 2015 2013 2053 1994 2026 0 +13.22(+0.66%)
Nov 16, 2015 1943 2023 1938 2013 0 +68.01(+3.50%)
Nov 13, 2015 1973 1983 1933 1945 0 -31.19(-1.58%)
Nov 12, 2015 2004 2018 1969 1976 0 -25.23(-1.26%)
Nov 11, 2015 2005 2016 1985 2001 0 +0.92(+0.05%)
Nov 10, 2015 2004 2016 1974 2001 0 -12.21(-0.61%)
Nov 09, 2015 2023 2030 1991 2013 0 -18.28(-0.90%)
Nov 06, 2015 2000 2036 1984 2031 0 +26.49(+1.32%)
Nov 05, 2015 2032 2058 1961 2005 0 -31.88(-1.57%)
Nov 04, 2015 2036 2059 2015 2036 0 +9.16(+0.45%)
Nov 03, 2015 2015 2042 2003 2027 0 +6.68(+0.33%)
Nov 02, 2015 1999 2032 1988 2021 0 +24.26(+1.22%)
Oct 30, 2015 1993 2017 1976 1996 0 +9.96(+0.50%)
Oct 29, 2015 1998 2019 1964 1986 0 -28.58(-1.42%)
Oct 28, 2015 1969 2022 1954 2015 0 +64.50(+3.31%)
Oct 27, 2015 1980 1990 1931 1950 0 -37.55(-1.89%)
Oct 26, 2015 1992 2007 1966 1988 0 -3.94(-0.20%)
Oct 23, 2015 1994 2008 1972 1992 0 +18.27(+0.93%)
Oct 22, 2015 1963 1991 1935 1974 0 +24.53(+1.26%)
Oct 21, 2015 1972 1985 1941 1949 0 -10.97(-0.56%)
Oct 20, 2015 1949 1972 1941 1960 0 +9.23(+0.47%)
Oct 19, 2015 1937 1976 1924 1951 0 +9.55(+0.49%)
Oct 16, 2015 1941 1956 1913 1941 0 +2.79(+0.14%)
Oct 15, 2015 1911 1952 1896 1939 0 +32.72(+1.72%)
Oct 14, 2015 1919 1945 1892 1906 0 -14.15(-0.74%)
Oct 13, 2015 1927 1951 1913 1920 0 -17.56(-0.91%)
Oct 12, 2015 1935 1951 1918 1938 0 +5.22(+0.27%)
Oct 09, 2015 1929 1946 1908 1932 0 +6.74(+0.35%)
Oct 08, 2015 1901 1931 1893 1926 0 +19.81(+1.04%)
Oct 07, 2015 1891 1922 1876 1906 0 +23.09(+1.23%)
Oct 06, 2015 1876 1901 1860 1883 0 -17.83(-0.94%)
Oct 05, 2015 1869 1908 1863 1901 0 +43.02(+2.32%)
Oct 02, 2015 1810 1861 1794 1857 0 +24.89(+1.36%)
Oct 01, 2015 1829 1846 1810 1833 0 +2.47(+0.13%)
Sep 30, 2015 1815 1841 1803 1830 0 +35.43(+1.97%)
Sep 29, 2015 1805 1818 1775 1795 0 -9.52(-0.53%)
Sep 28, 2015 1834 1840 1794 1804 0 -39.08(-2.12%)
Sep 25, 2015 1864 1882 1827 1843 0 -3.36(-0.18%)
Sep 24, 2015 1838 1857 1807 1847 0 -8.03(-0.43%)
Sep 23, 2015 1873 1883 1836 1855 0 -16.11(-0.86%)
Sep 22, 2015 1891 1907 1851 1871 0 -43.70(-2.28%)
Sep 21, 2015 1918 1941 1898 1914 0 +8.02(+0.42%)
Sep 18, 2015 1915 1937 1895 1906 0 -34.49(-1.78%)
Sep 17, 2015 1942 1967 1927 1941 0 -4.38(-0.23%)
Sep 16, 2015 1931 1956 1923 1945 0 +12.12(+0.63%)
Sep 15, 2015 1914 1941 1901 1933 0 +25.43(+1.33%)
Sep 14, 2015 1928 1936 1896 1908 0 -18.56(-0.96%)
Sep 11, 2015 1917 1940 1898 1926 0 +17.48(+0.92%)
Sep 10, 2015 1867 1930 1856 1909 0 +39.41(+2.11%)
Sep 09, 2015 1917 1922 1863 1869 0 -29.43(-1.55%)
Sep 08, 2015 1877 1905 1860 1899 0 +52.51(+2.84%)
Sep 04, 2015 1846 1846 1846 1846 0 -30.96(-1.65%)
Sep 03, 2015 1876 1904 1861 1877 0 +2.63(+0.14%)
Sep 02, 2015 1862 1878 1835 1875 0 +30.09(+1.63%)
Sep 01, 2015 1872 1886 1830 1845 0 -55.84(-2.94%)
Aug 31, 2015 1901 1923 1885 1900 0 -13.15(-0.69%)
Aug 28, 2015 1888 1920 1879 1914 0 +16.18(+0.85%)
Aug 27, 2015 1874 1910 1843 1897 0 +42.61(+2.30%)
Aug 26, 2015 1838 1861 1796 1855 0 +56.92(+3.17%)
Aug 25, 2015 1871 1876 1795 1798 0 -16.05(-0.88%)
Aug 24, 2015 1795 1883 1746 1814 0 -84.53(-4.45%)
Aug 21, 2015 1932 1954 1891 1898 0 -51.04(-2.62%)
Aug 20, 2015 1964 1981 1939 1950 0 -25.99(-1.32%)
Aug 19, 2015 2002 2007 1961 1976 0 -34.08(-1.70%)
Aug 18, 2015 2013 2026 1996 2010 0 -4.77(-0.24%)
Aug 17, 2015 2002 2020 1982 2014 0 +8.75(+0.44%)
Aug 14, 2015 1976 2015 1967 2006 0 +27.87(+1.41%)
Aug 13, 2015 1983 1997 1958 1978 0 -2.29(-0.12%)
Aug 12, 2015 1988 2000 1940 1980 0 +28.56(+1.46%)
Aug 11, 2015 1962 1979 1932 1951 0 -23.99(-1.21%)
Aug 10, 2015 1957 1989 1948 1975 0 +24.19(+1.24%)
Aug 07, 2015 1930 1960 1912 1951 0 +21.38(+1.11%)
Aug 06, 2015 1951 1976 1912 1930 0 -18.80(-0.96%)
Aug 05, 2015 1949 1970 1934 1949 0 +9.61(+0.50%)
Aug 04, 2015 1938 1960 1926 1939 0 +1.17(+0.06%)
Aug 03, 2015 1944 1957 1919 1938 0 -6.42(-0.33%)
Jul 31, 2015 1939 1955 1919 1944 0 +10.62(+0.55%)
Jul 30, 2015 1936 1957 1894 1934 0 -37.90(-1.92%)
Jul 29, 2015 1972 2001 1947 1972 0 +14.84(+0.76%)
Jul 28, 2015 1973 1981 1931 1957 0 -13.77(-0.70%)
Jul 27, 2015 1993 2001 1960 1971 0 -35.70(-1.78%)
Jul 24, 2015 2042 2060 1995 2006 0 -38.79(-1.90%)
Jul 23, 2015 2050 2079 2028 2045 0 +10.58(+0.52%)
Jul 22, 2015 2009 2045 2005 2034 0 +14.83(+0.73%)
Jul 21, 2015 2030 2049 2009 2020 0 -14.94(-0.73%)
Jul 20, 2015 2025 2061 1997 2035 0 +13.18(+0.65%)
Jul 17, 2015 2022 2066 1991 2021 0 -1.39(-0.07%)
Jul 16, 2015 2032 2041 2013 2023 0 +2.72(+0.13%)
Jul 15, 2015 2021 2044 1999 2020 0 +3.69(+0.18%)
Jul 14, 2015 2008 2031 1998 2016 0 +9.65(+0.48%)
Jul 13, 2015 2005 2023 1994 2007 0 +10.98(+0.55%)
Jul 10, 2015 1994 2010 1979 1996 0 +23.85(+1.21%)
Jul 09, 2015 1996 2015 1965 1972 0 -0.93(-0.05%)
Jul 08, 2015 1994 2009 1961 1973 0 -38.07(-1.89%)
Jul 07, 2015 2012 2023 1974 2011 0 -2.06(-0.10%)
Jul 06, 2015 2003 2027 1991 2013 0 -6.31(-0.31%)
Jul 02, 2015 2018 2019 2018 2019 0 -10.59(-0.52%)
Jul 01, 2015 2039 2048 2013 2030 0 +4.81(+0.24%)
Jun 30, 2015 2038 2049 2014 2025 0 +1.27(+0.06%)
Jun 29, 2015 2046 2056 2017 2024 0 -37.61(-1.82%)
Jun 26, 2015 2065 2080 2048 2061 0 +0.27(+0.01%)
Jun 25, 2015 2075 2088 2049 2061 0 -24.60(-1.18%)
Jun 24, 2015 2107 2115 2076 2086 0 -24.56(-1.16%)
Jun 23, 2015 2109 2123 2098 2110 0 +5.05(+0.24%)
Jun 22, 2015 2117 2124 2095 2105 0 -0.71(-0.03%)
Jun 19, 2015 2104 2122 2084 2106 0 +0.30(+0.01%)
Jun 18, 2015 2099 2117 2089 2106 0 +10.33(+0.49%)
Jun 17, 2015 2108 2118 2085 2095 0 -12.15(-0.58%)
Jun 16, 2015 2042 2137 2034 2107 0 +67.77(+3.32%)
Jun 15, 2015 2043 2053 2019 2040 0 -20.33(-0.99%)
Jun 12, 2015 2061 2083 2036 2060 0 -12.01(-0.58%)
Jun 11, 2015 2047 2081 2038 2072 0 +29.55(+1.45%)
Jun 10, 2015 2027 2052 2014 2042 0 +23.54(+1.17%)
Jun 09, 2015 2022 2040 2000 2019 0 -10.54(-0.52%)
Jun 08, 2015 2054 2062 2024 2029 0 -24.79(-1.21%)
Jun 05, 2015 2046 2064 2025 2054 0 +11.22(+0.55%)
Jun 04, 2015 2052 2063 2023 2043 0 -20.34(-0.99%)
Jun 03, 2015 2044 2074 2038 2063 0 +21.60(+1.06%)
Jun 02, 2015 2023 2055 2015 2042 0 +13.42(+0.66%)
Jun 01, 2015 2041 2049 2016 2028 0 -5.45(-0.27%)
May 29, 2015 2042 2054 2024 2034 0 -10.14(-0.50%)
May 28, 2015 2035 2051 2025 2044 0 +3.23(+0.16%)
May 27, 2015 2019 2050 2014 2041 0 +31.48(+1.57%)
May 26, 2015 2025 2037 1989 2009 0 -22.13(-1.09%)
May 22, 2015 2031 2031 2031 2031 0 -0.92(-0.05%)
May 21, 2015 2027 2044 2014 2032 0 -8.41(-0.41%)
May 20, 2015 2055 2066 2025 2041 0 +16.89(+0.83%)
May 19, 2015 2032 2039 2007 2024 0 -8.53(-0.42%)
May 18, 2015 2013 2038 2002 2032 0 +14.05(+0.70%)
May 15, 2015 2000 2030 1979 2018 0 +21.88(+1.10%)
May 14, 2015 1968 2024 1957 1996 0 +42.15(+2.16%)
May 13, 2015 1942 1965 1932 1954 0 +14.99(+0.77%)
May 12, 2015 1944 1951 1917 1939 0 -8.92(-0.46%)
May 11, 2015 1947 1970 1937 1948 0 -0.54(-0.03%)
May 08, 2015 1949 1966 1937 1949 0 +12.37(+0.64%)
May 07, 2015 1926 1948 1916 1936 0 +10.63(+0.55%)
May 06, 2015 1944 1951 1911 1926 0 -12.30(-0.63%)
May 05, 2015 1952 1964 1927 1938 0 -22.39(-1.14%)
May 04, 2015 1952 1973 1949 1960 0 +9.30(+0.48%)
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.