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 (%)
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%)
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.