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 (%)
Oct 31, 2017 2018 2047 1986 2026 0 +19.00(+0.95%)
Oct 30, 2017 2014 2029 1992 2007 0 -13.85(-0.69%)
Oct 27, 2017 2020 2039 1998 2021 0 +4.82(+0.24%)
Oct 26, 2017 2014 2033 1990 2016 0 +4.87(+0.24%)
Oct 25, 2017 2034 2047 1991 2011 0 -26.80(-1.31%)
Oct 24, 2017 2058 2070 2024 2038 0 -19.57(-0.95%)
Oct 23, 2017 2067 2088 2039 2058 0 -9.77(-0.47%)
Oct 20, 2017 2033 2104 2016 2067 0 -81.88(-3.81%)
Oct 19, 2017 2148 2159 2134 2149 0 -3.41(-0.16%)
Oct 18, 2017 2175 2201 2141 2153 0 -6.95(-0.32%)
Oct 17, 2017 2126 2179 2099 2160 0 +76.80(+3.69%)
Oct 16, 2017 2096 2110 2069 2083 0 -8.27(-0.40%)
Oct 13, 2017 2087 2108 2069 2091 0 +8.82(+0.42%)
Oct 12, 2017 2085 2099 2065 2082 0 -5.80(-0.28%)
Oct 11, 2017 2105 2121 2081 2088 0 -16.93(-0.80%)
Oct 10, 2017 2109 2120 2090 2105 0 +5.05(+0.24%)
Oct 09, 2017 2090 2116 2083 2100 0 +12.69(+0.61%)
Oct 06, 2017 2090 2103 2079 2087 0 -9.13(-0.44%)
Oct 05, 2017 2091 2109 2077 2096 0 +10.75(+0.52%)
Oct 04, 2017 2091 2106 2075 2086 0 -7.51(-0.36%)
Oct 03, 2017 2093 2108 2074 2093 0 +0.24(+0.01%)
Oct 02, 2017 2084 2107 2067 2093 0 +12.82(+0.62%)
Sep 29, 2017 2071 2090 2047 2080 0 +9.40(+0.45%)
Sep 28, 2017 2069 2086 2046 2071 0 +0.19(+0.01%)
Sep 27, 2017 2043 2085 2032 2071 0 +41.71(+2.06%)
Sep 26, 2017 2017 2044 2006 2029 0 +19.32(+0.96%)
Sep 25, 2017 2017 2034 1985 2010 0 -10.81(-0.54%)
Sep 22, 2017 1992 2029 1988 2020 0 +24.80(+1.24%)
Sep 21, 2017 1984 2008 1971 1996 0 +10.53(+0.53%)
Sep 20, 2017 1988 2000 1969 1985 0 -5.71(-0.29%)
Sep 19, 2017 2015 2022 1983 1991 0 -13.27(-0.66%)
Sep 18, 2017 1988 2020 1982 2004 0 +20.52(+1.03%)
Sep 15, 2017 1985 2003 1968 1983 0 -3.64(-0.18%)
Sep 14, 2017 2005 2012 1971 1987 0 -25.53(-1.27%)
Sep 13, 2017 2027 2038 2000 2013 0 -16.32(-0.80%)
Sep 12, 2017 2006 2038 1991 2029 0 +30.59(+1.53%)
Sep 11, 2017 1984 2011 1968 1998 0 +34.27(+1.74%)
Sep 08, 2017 1960 1973 1941 1964 0 +0.77(+0.04%)
Sep 07, 2017 1983 1993 1953 1963 0 -16.75(-0.85%)
Sep 06, 2017 1979 1990 1961 1980 0 +9.67(+0.49%)
Sep 05, 2017 1982 1994 1949 1970 0 -18.44(-0.93%)
Sep 01, 2017 2000 2013 1980 1989 0 -3.88(-0.19%)
Aug 31, 2017 1986 2003 1974 1993 0 +14.29(+0.72%)
Aug 30, 2017 1961 1993 1953 1978 0 +16.52(+0.84%)
Aug 29, 2017 1936 1971 1932 1962 0 +4.87(+0.25%)
Aug 28, 2017 1953 1964 1941 1957 0 +7.78(+0.40%)
Aug 25, 2017 1941 1964 1925 1949 0 +17.18(+0.89%)
Aug 24, 2017 1941 1955 1919 1932 0 +1.44(+0.07%)
Aug 23, 2017 1927 1948 1914 1931 0 -8.50(-0.44%)
Aug 22, 2017 1933 1953 1921 1939 0 +14.30(+0.74%)
Aug 21, 2017 1929 1939 1904 1925 0 -6.60(-0.34%)
Aug 18, 2017 1945 1962 1906 1931 0 -26.01(-1.33%)
Aug 17, 2017 1975 1997 1945 1957 0 -21.96(-1.11%)
Aug 16, 2017 1981 2002 1969 1979 0 +4.10(+0.21%)
Aug 15, 2017 1989 1996 1968 1975 0 -8.88(-0.45%)
Aug 14, 2017 1963 2002 1957 1984 0 +35.92(+1.84%)
Aug 11, 2017 1934 1955 1924 1948 0 +12.73(+0.66%)
Aug 10, 2017 1946 1963 1916 1936 0 -20.93(-1.07%)
Aug 09, 2017 1955 1977 1932 1956 0 -19.00(-0.96%)
Aug 08, 2017 1977 2015 1962 1975 0 -11.41(-0.57%)
Aug 07, 2017 2010 2018 1969 1987 0 -24.38(-1.21%)
Aug 04, 2017 2047 2063 1996 2011 0 -31.23(-1.53%)
Aug 03, 2017 2060 2077 2028 2042 0 -11.60(-0.56%)
Aug 02, 2017 2092 2097 2041 2054 0 -35.08(-1.68%)
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.