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, 2011 1491 1520 1491 1509 0 +10.78(+0.72%)
Apr 28, 2011 1473 1506 1481 1498 0 +5.69(+0.38%)
Apr 27, 2011 1465 1501 1470 1493 0 +12.89(+0.87%)
Apr 26, 2011 1454 1488 1461 1480 0 +12.20(+0.83%)
Apr 25, 2011 1468 1477 1454 1467 0 +1.12(+0.08%)
Apr 21, 2011 1474 1492 1457 1466 0 -14.46(-0.98%)
Apr 20, 2011 1482 1494 1468 1481 0 +13.81(+0.94%)
Apr 19, 2011 1465 1477 1455 1467 0 +4.75(+0.32%)
Apr 18, 2011 1462 1475 1446 1462 0 -21.20(-1.43%)
Apr 15, 2011 1473 1492 1460 1483 0 +9.15(+0.62%)
Apr 14, 2011 1462 1483 1452 1474 0 +0.70(+0.05%)
Apr 13, 2011 1480 1492 1463 1474 0 +4.40(+0.30%)
Apr 12, 2011 1482 1491 1460 1469 0 -21.33(-1.43%)
Apr 11, 2011 1499 1513 1481 1490 0 -4.22(-0.28%)
Apr 08, 2011 1512 1519 1486 1495 0 -9.36(-0.62%)
Apr 07, 2011 1493 1518 1485 1504 0 +12.27(+0.82%)
Apr 06, 2011 1494 1504 1472 1492 0 +6.85(+0.46%)
Apr 05, 2011 1474 1497 1467 1485 0 +10.30(+0.70%)
Apr 04, 2011 1478 1489 1464 1475 0 +0.71(+0.05%)
Apr 01, 2011 1462 1485 1457 1474 0 +17.25(+1.18%)
Mar 31, 2011 1456 1471 1445 1457 0 +0.37(+0.03%)
Mar 30, 2011 1464 1476 1438 1456 0 -13.05(-0.89%)
Mar 29, 2011 1462 1474 1448 1469 0 +9.74(+0.67%)
Mar 28, 2011 1475 1482 1451 1460 0 -13.43(-0.91%)
Mar 25, 2011 1471 1489 1460 1473 0 +7.18(+0.49%)
Mar 24, 2011 1456 1476 1445 1466 0 +15.19(+1.05%)
Mar 23, 2011 1438 1461 1426 1451 0 +9.57(+0.66%)
Mar 22, 2011 1455 1460 1435 1441 0 -13.13(-0.90%)
Mar 21, 2011 1448 1460 1434 1454 0 +35.48(+2.50%)
Mar 18, 2011 1403 1430 1396 1419 0 +28.45(+2.05%)
Mar 17, 2011 1399 1411 1380 1390 0 +6.91(+0.50%)
Mar 16, 2011 1397 1411 1369 1383 0 -20.12(-1.43%)
Mar 15, 2011 1393 1415 1381 1404 0 -10.72(-0.76%)
Mar 14, 2011 1414 1432 1397 1414 0 -14.61(-1.02%)
Mar 11, 2011 1410 1436 1397 1429 0 +12.91(+0.91%)
Mar 10, 2011 1428 1440 1403 1416 0 -30.90(-2.14%)
Mar 09, 2011 1437 1462 1422 1447 0 +7.91(+0.55%)
Mar 08, 2011 1421 1453 1409 1439 0 +17.59(+1.24%)
Mar 07, 2011 1447 1449 1405 1421 0 -19.23(-1.33%)
Mar 04, 2011 1451 1458 1425 1441 0 -10.47(-0.72%)
Mar 03, 2011 1435 1460 1429 1451 0 +25.15(+1.76%)
Mar 02, 2011 1421 1439 1408 1426 0 +3.18(+0.22%)
Mar 01, 2011 1445 1456 1412 1423 0 -17.72(-1.23%)
Feb 28, 2011 1451 1460 1429 1440 0 -7.67(-0.53%)
Feb 25, 2011 1427 1454 1418 1448 0 +27.46(+1.93%)
Feb 24, 2011 1415 1433 1401 1421 0 +4.79(+0.34%)
Feb 23, 2011 1434 1453 1405 1416 0 -18.09(-1.26%)
Feb 22, 2011 1455 1467 1427 1434 0 -40.48(-2.75%)
Feb 18, 2011 1474 1474 1474 0 +3.86(+0.26%)
Feb 17, 2011 1456 1486 1442 1471 0 -0.21(-0.01%)
Feb 16, 2011 1471 1490 1454 1471 0 +11.46(+0.79%)
Feb 15, 2011 1458 1474 1444 1459 0 -7.16(-0.49%)
Feb 14, 2011 1458 1477 1444 1466 0 +9.62(+0.66%)
Feb 11, 2011 1447 1470 1437 1457 0 +8.30(+0.57%)
Feb 10, 2011 1444 1458 1432 1449 0 -3.41(-0.23%)
Feb 09, 2011 1546 1530 1433 1452 0 -100.75(-6.49%)
Feb 08, 2011 1541 1558 1528 1553 0 +7.54(+0.49%)
Feb 07, 2011 1525 1556 1519 1545 0 +18.68(+1.22%)
Feb 04, 2011 1520 1537 1507 1527 0 +11.00(+0.73%)
Feb 03, 2011 1497 1526 1481 1516 0 +13.72(+0.91%)
Feb 02, 2011 1483 1508 1477 1502 0 +15.15(+1.02%)
Feb 01, 2011 1461 1496 1449 1487 0 +31.97(+2.20%)
Jan 31, 2011 1441 1465 1427 1455 0 +14.57(+1.01%)
Jan 28, 2011 1475 1482 1428 1440 0 -35.77(-2.42%)
Jan 27, 2011 1470 1491 1455 1476 0 +2.53(+0.17%)
Jan 26, 2011 1466 1486 1450 1473 0 +6.41(+0.44%)
Jan 25, 2011 1461 1475 1442 1467 0 +3.75(+0.26%)
Jan 24, 2011 1457 1481 1445 1463 0 +0.64(+0.04%)
Jan 21, 2011 1476 1485 1457 1463 0 -4.27(-0.29%)
Jan 20, 2011 1462 1476 1445 1467 0 -5.39(-0.37%)
Jan 19, 2011 1495 1506 1463 1472 0 -22.63(-1.51%)
Jan 18, 2011 1474 1503 1469 1495 0 +17.99(+1.22%)
Jan 14, 2011 1477 1477 1477 0 +6.50(+0.44%)
Jan 13, 2011 1459 1484 1454 1470 0 -4.67(-0.32%)
Jan 12, 2011 1469 1487 1458 1475 0 +14.03(+0.96%)
Jan 11, 2011 1457 1473 1438 1461 0 +5.27(+0.36%)
Jan 10, 2011 1442 1477 1433 1456 0 -0.99(-0.07%)
Jan 07, 2011 1439 1469 1429 1457 0 +15.62(+1.08%)
Jan 06, 2011 1427 1451 1420 1441 0 +11.77(+0.82%)
Jan 05, 2011 1398 1440 1396 1429 0 +20.95(+1.49%)
Jan 04, 2011 1408 1423 1393 1408 0 +0.37(+0.03%)
Jan 03, 2011 1382 1424 1381 1408 0 +28.91(+2.10%)
Dec 31, 2010 1377 1394 1371 1379 0 -6.25(-0.45%)
Dec 30, 2010 1378 1396 1378 1385 0 -0.49(-0.04%)
Dec 29, 2010 1380 1393 1375 1386 0 +0.84(+0.06%)
Dec 28, 2010 1380 1394 1372 1385 0 -1.65(-0.12%)
Dec 27, 2010 1369 1391 1369 1387 0 +5.96(+0.43%)
Dec 23, 2010 1372 1390 1371 1381 0 -0.67(-0.05%)
Dec 22, 2010 1371 1396 1366 1381 0 +2.10(+0.15%)
Dec 21, 2010 1360 1387 1359 1379 0 +21.21(+1.56%)
Dec 20, 2010 1358 1378 1348 1358 0 -8.50(-0.62%)
Dec 17, 2010 1353 1378 1354 1367 0 +1.93(+0.14%)
Dec 16, 2010 1356 1378 1349 1365 0 -1.08(-0.08%)
Dec 15, 2010 1363 1385 1355 1366 0 -4.64(-0.34%)
Dec 14, 2010 1345 1381 1344 1370 0 +19.60(+1.45%)
Dec 10, 2010 1339 1357 1331 1351 0 +8.98(+0.67%)
Dec 09, 2010 1342 1360 1324 1342 0 +3.44(+0.26%)
Dec 08, 2010 1334 1350 1321 1338 0 +6.94(+0.52%)
Dec 07, 2010 1345 1357 1323 1331 0 -4.34(-0.32%)
Dec 06, 2010 1330 1345 1317 1336 0 +10.76(+0.81%)
Dec 03, 2010 1316 1333 1309 1325 0 +3.14(+0.24%)
Dec 02, 2010 1315 1333 1305 1322 0 +7.28(+0.55%)
Dec 01, 2010 1299 1326 1288 1315 0 +32.67(+2.55%)
Nov 30, 2010 1295 1312 1265 1282 0 -24.81(-1.90%)
Nov 29, 2010 1310 1316 1285 1307 0 -10.16(-0.77%)
Nov 26, 2010 1314 1327 1302 1317 0 -7.47(-0.56%)
Nov 24, 2010 1311 1324 1324 1324 0 +19.02(+1.46%)
Nov 23, 2010 1303 1313 1292 1305 0 -12.31(-0.93%)
Nov 22, 2010 1309 1326 1298 1318 0 +1.53(+0.12%)
Nov 19, 2010 1318 1325 1301 1316 0 -4.86(-0.37%)
Nov 18, 2010 1306 1326 1300 1321 0 +25.05(+1.93%)
Nov 17, 2010 1301 1310 1287 1296 0 -7.73(-0.59%)
Nov 16, 2010 1316 1324 1286 1304 0 -29.18(-2.19%)
Nov 15, 2010 1344 1358 1324 1333 0 -9.98(-0.74%)
Nov 12, 2010 1357 1366 1334 1343 0 -23.32(-1.71%)
Nov 11, 2010 1374 1383 1352 1366 0 -25.01(-1.80%)
Nov 10, 2010 1377 1402 1363 1391 0 +8.54(+0.62%)
Nov 09, 2010 1392 1405 1374 1383 0 -4.91(-0.35%)
Nov 08, 2010 1388 1403 1375 1387 0 -8.49(-0.61%)
Nov 05, 2010 1393 1404 1382 1396 0 +2.15(+0.15%)
Nov 04, 2010 1392 1406 1382 1394 0 +19.15(+1.39%)
Nov 03, 2010 1372 1392 1353 1375 0 +1.75(+0.13%)
Nov 02, 2010 1360 1378 1352 1373 0 +25.57(+1.90%)
Nov 01, 2010 1359 1375 1335 1347 0 -6.02(-0.44%)
Oct 29, 2010 1351 1366 1335 1353 0 -1.62(-0.12%)
Oct 28, 2010 1358 1371 1337 1355 0 +4.53(+0.34%)
Oct 27, 2010 1350 1362 1328 1350 0 -7.06(-0.52%)
Oct 25, 2010 1362 1375 1346 1357 0 +0.80(+0.06%)
Oct 22, 2010 1350 1364 1341 1357 0 +10.29(+0.76%)
Oct 21, 2010 1356 1370 1328 1346 0 -5.14(-0.38%)
Oct 20, 2010 1340 1363 1330 1352 0 +50.88(+3.91%)
Oct 19, 2010 1219 1319 1288 1301 0 -25.78(-1.94%)
Oct 18, 2010 1234 1335 1308 1326 0 +8.92(+0.68%)
Oct 15, 2010 1208 1331 1284 1318 0 +28.65(+2.22%)
Oct 14, 2010 1204 1301 1277 1289 0 -3.58(-0.28%)
Oct 13, 2010 1283 1307 1269 1292 0 +18.88(+1.48%)
Oct 12, 2010 1268 1287 1250 1274 0 +394.48(+44.87%)
Oct 11, 2010 822.85 888.51 867.60 879.09 0 +5.21(+0.60%)
Oct 08, 2010 815.44 877.86 854.48 873.88 0 +15.52(+1.81%)
Oct 07, 2010 813.86 869.49 849.91 858.36 0 -4.68(-0.54%)
Oct 06, 2010 816.02 874.65 854.40 863.04 0 -6.04(-0.69%)
Oct 05, 2010 807.17 875.12 854.44 869.08 0 +15.84(+1.86%)
Oct 04, 2010 808.12 866.18 845.99 853.24 0 -10.00(-1.16%)
Oct 01, 2010 810.22 876.84 853.05 863.24 0 +2.66(+0.31%)
Sep 30, 2010 812.49 873.41 851.72 860.58 0 -430.52(-33.34%)
Sep 29, 2010 816.65 1308 1278 1291 0 -3.00(-0.23%)
Sep 28, 2010 809.75 1301 1275 1294 0 +6.92(+0.54%)
Sep 27, 2010 809.07 1299 1280 1287 0 -4.33(-0.34%)
Sep 24, 2010 813.26 1307 1272 1292 0 -6.36(-0.49%)
Sep 23, 2010 822.96 1314 1289 1298 0 -12.22(-0.93%)
Sep 22, 2010 824.19 1327 1293 1310 0 +6.54(+0.50%)
Sep 21, 2010 824.25 1314 1294 1304 0 +1.20(+0.09%)
Sep 20, 2010 808.40 1307 1283 1302 0 +16.33(+1.27%)
Sep 17, 2010 805.33 1295 1273 1286 0 -1.54(-0.12%)
Sep 15, 2010 803.59 1297 1275 1288 0 -1.04(-0.08%)
Sep 14, 2010 802.70 1298 1275 1289 0 +3.11(+0.24%)
Sep 13, 2010 795.42 1292 1272 1285 0 +15.70(+1.24%)
Sep 10, 2010 783.88 1277 1258 1270 0 +11.63(+0.92%)
Sep 09, 2010 781.27 1270 1250 1258 0 +4.05(+0.32%)
Sep 08, 2010 769.22 1262 1245 1254 0 +5.77(+0.46%)
Sep 07, 2010 768.78 1258 1242 1248 0 -4.59(-0.37%)
Sep 03, 2010 1253 1253 1253 0 +16.36(+1.32%)
Sep 02, 2010 747.11 1242 1223 1237 0 +7.97(+0.65%)
Sep 01, 2010 731.10 1233 1206 1229 0 +26.32(+2.19%)
Aug 31, 2010 723.45 1213 1193 1202 0 -5.31(-0.44%)
Aug 30, 2010 738.28 1224 1206 1208 0 -13.10(-1.07%)
Aug 27, 2010 738.85 1225 1199 1221 0 +13.30(+1.10%)
Aug 26, 2010 729.23 1217 1202 1207 0 -1.16(-0.10%)
Aug 25, 2010 724.03 1214 1195 1209 0 -1.04(-0.09%)
Aug 24, 2010 727.42 1220 1200 1210 0 -10.22(-0.84%)
Aug 23, 2010 752.00 1239 1216 1220 0 -9.48(-0.77%)
Aug 20, 2010 745.34 1235 1216 1229 0 -1.79(-0.15%)
Aug 19, 2010 758.15 1245 1226 1231 0 -12.35(-0.99%)
Aug 18, 2010 763.33 1251 1235 1243 0 -0.70(-0.06%)
Aug 17, 2010 802.34 1255 1234 1244 0 +9.80(+0.79%)
Aug 16, 2010 787.01 1242 1219 1234 0 +3.24(+0.26%)
Aug 13, 2010 792.38 1241 1227 1231 0 -7.03(-0.57%)
Aug 12, 2010 803.55 1253 1230 1238 0 -14.30(-1.14%)
Aug 11, 2010 834.03 1278 1248 1252 0 -34.26(-2.66%)
Aug 10, 2010 855.29 1301 1280 1287 0 -15.99(-1.23%)
Aug 09, 2010 858.94 1308 1293 1303 0 +7.48(+0.58%)
Aug 06, 2010 853.56 1301 1282 1295 0 -7.21(-0.55%)
Aug 05, 2010 861.39 1311 1294 1302 0 -5.03(-0.38%)
Aug 04, 2010 863.35 1313 1295 1307 0 +4.49(+0.34%)
Aug 03, 2010 863.33 1313 1294 1303 0 -2.19(-0.17%)
Aug 02, 2010 863.89 1315 1293 1305 0 +13.28(+1.03%)
Jul 30, 2010 855.94 1299 1276 1292 0 +1.97(+0.15%)
Jul 29, 2010 865.68 1310 1280 1290 0 -12.26(-0.94%)
Jul 28, 2010 862.97 1315 1294 1302 0 -5.11(-0.39%)
Jul 27, 2010 870.19 1321 1302 1307 0 -5.78(-0.44%)
Jul 26, 2010 867.88 1317 1299 1313 0 +5.82(+0.45%)
Jul 23, 2010 848.26 1312 1282 1307 0 +15.85(+1.23%)
Jul 22, 2010 835.04 1296 1270 1291 0 +30.86(+2.45%)
Jul 21, 2010 846.57 1283 1256 1260 0 -13.75(-1.08%)
Jul 20, 2010 829.70 1276 1247 1274 0 +10.45(+0.83%)
Jul 19, 2010 826.54 1269 1250 1264 0 +8.71(+0.69%)
Jul 16, 2010 827.12 1276 1249 1255 0 -23.56(-1.84%)
Jul 15, 2010 850.29 1285 1267 1279 0 -3.03(-0.24%)
Jul 14, 2010 843.65 1289 1267 1282 0 +2.59(+0.20%)
Jul 13, 2010 832.89 1283 1257 1279 0 +23.95(+1.91%)
Jul 12, 2010 823.05 1265 1245 1255 0 -2.88(-0.23%)
Jul 09, 2010 823.98 1261 1244 1258 0 +7.74(+0.62%)
Jul 08, 2010 817.71 1259 1240 1250 0 +8.55(+0.69%)
Jul 07, 2010 787.76 1245 1215 1242 0 +25.62(+2.11%)
Jul 06, 2010 799.49 1241 1210 1216 0 -7.74(-0.63%)
Jul 02, 2010 793.84 1236 1218 1224 0 -6.69(-0.54%)
Jul 01, 2010 807.27 1245 1215 1231 0 -8.99(-0.73%)
Jun 30, 2010 809.22 1256 1233 1240 0 -5.35(-0.43%)
Jun 29, 2010 828.97 1268 1238 1245 0 -27.76(-2.18%)
Jun 25, 2010 840.10 1282 1260 1273 0 +4.17(+0.33%)
Jun 24, 2010 843.50 1285 1262 1268 0 -12.91(-1.01%)
Jun 23, 2010 849.45 1294 1272 1281 0 +0.99(+0.08%)
Jun 22, 2010 865.13 1307 1278 1280 0 -16.12(-1.24%)
Jun 21, 2010 876.65 1316 1289 1297 0 -2.50(-0.19%)
Jun 18, 2010 871.29 1314 1294 1299 0 -11.84(-0.90%)
Jun 17, 2010 874.00 1315 1297 1311 0 +6.05(+0.46%)
Jun 16, 2010 863.20 1312 1290 1305 0 +4.14(+0.32%)
Jun 15, 2010 853.42 1303 1278 1301 0 +20.05(+1.57%)
Jun 14, 2010 859.16 1297 1277 1281 0 -0.33(-0.03%)
Jun 11, 2010 1267 1283 1262 1281 0 +5.02(+0.39%)
Jun 10, 2010 828.72 1278 1252 1276 0 +28.62(+2.29%)
Jun 09, 2010 824.49 1266 1241 1247 0 -3.63(-0.29%)
Jun 08, 2010 1246 1259 1234 1251 0 +2.14(+0.17%)
Jun 07, 2010 835.33 1274 1246 1249 0 -15.55(-1.23%)
Jun 04, 2010 834.39 1290 1258 1264 0 -36.09(-2.78%)
Jun 03, 2010 859.59 1306 1282 1300 0 +14.84(+1.15%)
Jun 02, 2010 837.85 1288 1260 1286 0 +22.75(+1.80%)
Jun 01, 2010 853.42 1294 1260 1263 0 -28.85(-2.23%)
May 28, 2010 1292 1292 1292 0 -4.28(-0.33%)
May 27, 2010 845.00 1297 1269 1296 0 +31.44(+2.49%)
May 26, 2010 837.36 1290 1259 1265 0 +1.01(+0.08%)
May 25, 2010 815.48 1267 1235 1264 0 -1.07(-0.08%)
May 24, 2010 837.77 1279 1258 1265 0 -9.24(-0.73%)
May 21, 2010 1242 1282 1235 1274 0 +20.04(+1.60%)
May 20, 2010 823.87 1275 1250 1254 0 -27.96(-2.18%)
May 19, 2010 853.49 1296 1273 1282 0 -7.69(-0.60%)
May 18, 2010 872.21 1313 1286 1289 0 -9.90(-0.76%)
May 17, 2010 866.70 1309 1283 1299 0 +1.92(+0.15%)
May 14, 2010 870.08 1316 1290 1297 0 -21.70(-1.65%)
May 13, 2010 890.23 1334 1313 1319 0 -4.10(-0.31%)
May 12, 2010 877.16 1327 1305 1323 0 +16.82(+1.29%)
May 11, 2010 1310 1318 1298 1306 0 -2.32(-0.18%)
May 10, 2010 865.87 1313 1290 1309 0 +36.50(+2.87%)
May 07, 2010 848.72 1300 1249 1272 0 -12.69(-0.99%)
May 06, 2010 861.84 1319 1243 1285 0 -22.93(-1.75%)
May 05, 2010 1306 1320 1299 1308 0 -12.26(-0.93%)
May 04, 2010 900.37 1335 1308 1320 0 -23.46(-1.75%)
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.