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 (%)
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%)
May 01, 2013 1594 1618 1572 1588 0 +5.16(+0.33%)
Apr 30, 2013 1566 1589 1554 1583 0 +13.05(+0.83%)
Apr 29, 2013 1554 1578 1546 1570 0 +19.67(+1.27%)
Apr 26, 2013 1557 1565 1543 1550 0 -10.01(-0.64%)
Apr 25, 2013 1560 1578 1551 1560 0 +6.68(+0.43%)
Apr 24, 2013 1557 1571 1540 1554 0 -4.80(-0.31%)
Apr 23, 2013 1547 1572 1533 1559 0 +22.86(+1.49%)
Apr 22, 2013 1539 1548 1509 1536 0 +0.03(+0.00%)
Apr 19, 2013 1539 1548 1514 1536 0 -1.40(-0.09%)
Apr 18, 2013 1551 1578 1526 1537 0 -19.44(-1.25%)
Apr 17, 2013 1577 1586 1541 1556 0 -33.34(-2.10%)
Apr 16, 2013 1582 1600 1564 1590 0 +21.01(+1.34%)
Apr 15, 2013 1604 1615 1566 1569 0 -63.90(-3.91%)
Apr 12, 2013 1654 1660 1610 1633 0 -31.83(-1.91%)
Apr 11, 2013 1665 1682 1650 1665 0 +0.68(+0.04%)
Apr 10, 2013 1623 1672 1628 1664 0 +35.41(+2.17%)
Apr 09, 2013 1636 1641 1618 1628 0 -1.69(-0.10%)
Apr 08, 2013 1617 1634 1602 1630 0 +17.26(+1.07%)
Apr 05, 2013 1594 1622 1586 1613 0 -27.54(-1.68%)
Apr 04, 2013 1637 1646 1625 1640 0 +6.03(+0.37%)
Apr 03, 2013 1661 1663 1624 1634 0 -20.38(-1.23%)
Apr 02, 2013 1666 1677 1646 1655 0 -3.06(-0.18%)
Apr 01, 2013 1681 1685 1646 1658 0 -23.81(-1.42%)
Mar 28, 2013 1682 1682 1682 0 +19.86(+1.20%)
Mar 27, 2013 1655 1668 1643 1662 0 -5.39(-0.32%)
Mar 26, 2013 1662 1678 1652 1667 0 +11.92(+0.72%)
Mar 25, 2013 1651 1670 1641 1655 0 -2.07(-0.12%)
Mar 22, 2013 1650 1671 1646 1657 0 -0.49(-0.03%)
Mar 21, 2013 1665 1685 1650 1658 0 -21.21(-1.26%)
Mar 20, 2013 1656 1691 1652 1679 0 +32.81(+1.99%)
Mar 19, 2013 1644 1667 1632 1646 0 -6.07(-0.37%)
Mar 18, 2013 1640 1669 1629 1652 0 -5.71(-0.34%)
Mar 15, 2013 1671 1683 1648 1658 0 -15.54(-0.93%)
Mar 14, 2013 1649 1684 1656 1674 0 +16.00(+0.97%)
Mar 13, 2013 1670 1675 1649 1658 0 -10.98(-0.66%)
Mar 12, 2013 1674 1682 1657 1669 0 -10.57(-0.63%)
Mar 11, 2013 1665 1682 1654 1679 0 +10.85(+0.65%)
Mar 08, 2013 1672 1676 1646 1668 0 +4.92(+0.30%)
Mar 07, 2013 1652 1670 1644 1663 0 +16.53(+1.00%)
Mar 06, 2013 1649 1661 1636 1647 0 +1.16(+0.07%)
Mar 05, 2013 1621 1653 1619 1646 0 +32.56(+2.02%)
Mar 04, 2013 1608 1623 1593 1613 0 -1.68(-0.10%)
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.