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 (%)
Nov 30, 2011 1000 1027 990.22 1022 0 +52.30(+5.40%)
Nov 29, 2011 972.44 983.60 961.73 969.28 0 -7.46(-0.76%)
Nov 28, 2011 971.59 988.76 951.09 976.74 0 +38.58(+4.11%)
Nov 25, 2011 941.01 956.71 933.14 938.16 0 -6.96(-0.74%)
Nov 23, 2011 945.12 945.12 945.12 0 -40.06(-4.07%)
Nov 22, 2011 988.60 1000 970.13 985.18 0 -8.73(-0.88%)
Nov 21, 2011 998.54 1012 977.99 993.91 0 -23.06(-2.27%)
Nov 18, 2011 1029 1035 1006 1017 0 -8.02(-0.78%)
Nov 17, 2011 1050 1060 1018 1025 0 -27.97(-2.66%)
Nov 16, 2011 1058 1087 1047 1053 0 -16.26(-1.52%)
Nov 15, 2011 1045 1083 1033 1069 0 +18.45(+1.76%)
Nov 14, 2011 1063 1073 1039 1051 0 -20.52(-1.92%)
Nov 11, 2011 1042 1082 1051 1071 0 +31.60(+3.04%)
Nov 10, 2011 1069 1083 1024 1040 0 -23.22(-2.18%)
Nov 09, 2011 1096 1117 1058 1063 0 -96.39(-8.31%)
Nov 08, 2011 1154 1167 1131 1159 0 +14.78(+1.29%)
Nov 07, 2011 1152 1164 1125 1145 0 -14.81(-1.28%)
Nov 04, 2011 1136 1166 1134 1159 0 +3.31(+0.29%)
Nov 03, 2011 1120 1161 1102 1156 0 +47.70(+4.30%)
Nov 02, 2011 1098 1120 1087 1108 0 +26.66(+2.46%)
Nov 01, 2011 1087 1106 1063 1082 0 -54.29(-4.78%)
Oct 31, 2011 1132 1168 1132 1136 0 -35.61(-3.04%)
Oct 28, 2011 1154 1200 1157 1172 0 -6.48(-0.55%)
Oct 27, 2011 1123 1191 1132 1178 0 +69.54(+6.27%)
Oct 26, 2011 1077 1118 1070 1108 0 +22.93(+2.11%)
Oct 25, 2011 1076 1116 1081 1086 0 -31.85(-2.85%)
Oct 24, 2011 1066 1123 1080 1117 0 +32.95(+3.04%)
Oct 21, 2011 1081 1097 1068 1084 0 +17.62(+1.65%)
Oct 20, 2011 1069 1079 1042 1067 0 -2.71(-0.25%)
Oct 19, 2011 1097 1103 1063 1070 0 -28.75(-2.62%)
Oct 18, 2011 1053 1106 1056 1098 0 +20.02(+1.86%)
Oct 17, 2011 1088 1118 1073 1078 0 -41.50(-3.71%)
Oct 14, 2011 1111 1126 1101 1120 0 +21.22(+1.93%)
Oct 13, 2011 1073 1107 1080 1099 0 -5.27(-0.48%)
Oct 12, 2011 1067 1118 1083 1104 0 +26.43(+2.45%)
Oct 11, 2011 1065 1088 1059 1077 0 +2.80(+0.26%)
Oct 10, 2011 1052 1079 1046 1075 0 +41.33(+4.00%)
Oct 07, 2011 1047 1059 1020 1033 0 -9.12(-0.87%)
Oct 06, 2011 1026 1047 1018 1042 0 +27.43(+2.70%)
Oct 05, 2011 991.58 1024 978.16 1015 0 +22.93(+2.31%)
Oct 04, 2011 939.63 997.22 932.29 992.04 0 +38.95(+4.09%)
Oct 03, 2011 984.41 996.71 946.88 953.09 0 -39.29(-3.96%)
Sep 30, 2011 1005 1021 989.59 992.38 0 -29.19(-2.86%)
Sep 29, 2011 1028 1040 995.64 1022 0 +14.74(+1.46%)
Sep 28, 2011 1038 1051 1005 1007 0 -34.18(-3.28%)
Sep 27, 2011 1035 1070 1023 1041 0 +21.91(+2.15%)
Sep 26, 2011 995.43 1024 972.88 1019 0 +26.75(+2.70%)
Sep 23, 2011 961.02 1002 951.55 992.35 0 +25.19(+2.60%)
Sep 22, 2011 963.01 988.77 947.69 967.16 0 -33.44(-3.34%)
Sep 21, 2011 1028 1044 998.07 1001 0 -27.32(-2.66%)
Sep 20, 2011 1040 1063 1022 1028 0 -9.61(-0.93%)
Sep 19, 2011 1033 1052 1012 1038 0 -17.16(-1.63%)
Sep 16, 2011 1053 1070 1042 1055 0 +5.91(+0.56%)
Sep 15, 2011 1045 1056 1028 1049 0 +15.02(+1.45%)
Sep 14, 2011 1023 1049 1009 1034 0 +17.80(+1.75%)
Sep 13, 2011 999.34 1025 989.43 1016 0 +20.17(+2.03%)
Sep 12, 2011 974.25 1005 967.12 995.79 0 +3.59(+0.36%)
Sep 09, 2011 1015 1028 981.05 992.20 0 -39.53(-3.83%)
Sep 08, 2011 1040 1064 1022 1032 0 -18.44(-1.76%)
Sep 07, 2011 1013 1054 1008 1050 0 +49.38(+4.93%)
Sep 06, 2011 987.25 1009 966.64 1001 0 -13.59(-1.34%)
Sep 02, 2011 1014 1014 1014 0 -40.51(-3.84%)
Sep 01, 2011 1075 1089 1050 1055 0 -21.18(-1.97%)
Aug 31, 2011 1082 1098 1065 1076 0 +0.64(+0.06%)
Aug 30, 2011 1061 1085 1050 1075 0 +7.13(+0.67%)
Aug 29, 2011 1033 1072 1030 1068 0 +48.16(+4.72%)
Aug 26, 2011 990.83 1030 975.36 1020 0 +20.64(+2.07%)
Aug 25, 2011 1031 1041 993.41 999.50 0 -28.37(-2.76%)
Aug 24, 2011 1012 1042 1007 1028 0 +7.35(+0.72%)
Aug 23, 2011 979.55 1024 973.21 1021 0 +44.89(+4.60%)
Aug 22, 2011 986.80 999.73 963.24 975.62 0 +9.91(+1.03%)
Aug 19, 2011 980.78 998.39 955.56 965.71 0 -31.24(-3.13%)
Aug 18, 2011 1038 1047 981.79 996.96 0 -74.86(-6.98%)
Aug 17, 2011 1088 1098 1062 1072 0 -13.87(-1.28%)
Aug 16, 2011 1084 1102 1071 1086 0 -13.62(-1.24%)
Aug 15, 2011 1074 1105 1065 1099 0 +23.80(+2.21%)
Aug 12, 2011 1079 1095 1063 1076 0 -2.66(-0.25%)
Aug 11, 2011 1040 1091 1028 1078 0 +38.16(+3.67%)
Aug 10, 2011 1080 1101 1010 1040 0 -71.60(-6.44%)
Aug 09, 2011 1115 1120 1035 1112 0 +35.79(+3.33%)
Aug 08, 2011 1134 1167 1067 1076 0 -95.86(-8.18%)
Aug 05, 2011 1186 1201 1131 1172 0 -8.35(-0.71%)
Aug 04, 2011 1198 1215 1168 1180 0 -50.47(-4.10%)
Aug 03, 2011 1208 1237 1187 1230 0 +0.92(+0.07%)
Aug 02, 2011 1260 1274 1224 1230 0 -43.37(-3.41%)
Aug 01, 2011 1299 1307 1255 1273 0 -14.74(-1.14%)
Jul 29, 2011 1282 1303 1267 1288 0 -8.81(-0.68%)
Jul 28, 2011 1297 1321 1286 1296 0 -0.26(-0.02%)
Jul 27, 2011 1314 1330 1285 1297 0 -60.03(-4.42%)
Jul 26, 2011 1258 1374 1348 1357 0 -5.73(-0.42%)
Jul 25, 2011 1259 1379 1349 1363 0 -20.31(-1.47%)
Jul 22, 2011 1271 1390 1365 1383 0 +20.63(+1.51%)
Jul 21, 2011 1351 1373 1335 1362 0 +3.57(+0.26%)
Jul 20, 2011 1361 1370 1349 1359 0 -0.62(-0.05%)
Jul 19, 2011 1346 1365 1340 1359 0 +23.81(+1.78%)
Jul 18, 2011 1343 1352 1324 1335 0 -14.38(-1.07%)
Jul 15, 2011 1351 1360 1336 1350 0 -0.67(-0.05%)
Jul 14, 2011 1359 1377 1343 1350 0 -0.35(-0.03%)
Jul 13, 2011 1350 1366 1341 1351 0 +4.05(+0.30%)
Jul 12, 2011 1353 1371 1335 1347 0 -11.07(-0.82%)
Jul 11, 2011 1365 1376 1349 1358 0 -23.19(-1.68%)
Jul 08, 2011 1374 1390 1360 1381 0 -9.14(-0.66%)
Jul 07, 2011 1390 1400 1381 1390 0 +11.98(+0.87%)
Jul 06, 2011 1374 1392 1361 1378 0 -0.20(-0.01%)
Jul 05, 2011 1372 1387 1358 1378 0 +5.18(+0.38%)
Jul 01, 2011 1373 1373 1373 0 +14.70(+1.08%)
Jun 30, 2011 1345 1371 1340 1359 0 +14.69(+1.09%)
Jun 29, 2011 1344 1353 1329 1344 0 +3.46(+0.26%)
Jun 28, 2011 1324 1347 1321 1340 0 +15.18(+1.15%)
Jun 27, 2011 1316 1335 1303 1325 0 +11.77(+0.90%)
Jun 24, 2011 1322 1334 1301 1313 0 -5.86(-0.44%)
Jun 23, 2011 1311 1328 1292 1319 0 -4.45(-0.34%)
Jun 22, 2011 1325 1344 1315 1324 0 -12.39(-0.93%)
Jun 21, 2011 1316 1342 1312 1336 0 +27.59(+2.11%)
Jun 20, 2011 1308 1315 1296 1309 0 +7.10(+0.55%)
Jun 17, 2011 1313 1320 1292 1301 0 -4.66(-0.36%)
Jun 16, 2011 1300 1321 1290 1306 0 +2.71(+0.21%)
Jun 15, 2011 1307 1335 1287 1303 0 -17.17(-1.30%)
Jun 14, 2011 1312 1329 1305 1321 0 +19.71(+1.52%)
Jun 13, 2011 1303 1318 1287 1301 0 +2.10(+0.16%)
Jun 10, 2011 1310 1318 1286 1299 0 -21.05(-1.59%)
Jun 09, 2011 1302 1333 1302 1320 0 +5.80(+0.44%)
Jun 08, 2011 1320 1329 1305 1314 0 -10.83(-0.82%)
Jun 07, 2011 1325 1341 1318 1325 0 +3.50(+0.26%)
Jun 06, 2011 1341 1351 1315 1321 0 -20.37(-1.52%)
Jun 03, 2011 1341 1356 1332 1342 0 -52.46(-3.76%)
May 24, 2011 1401 1411 1386 1394 0 -0.79(-0.06%)
May 23, 2011 1400 1407 1385 1395 0 -27.40(-1.93%)
May 20, 2011 1421 1434 1405 1422 0 -0.95(-0.07%)
May 19, 2011 1429 1439 1408 1423 0 +0.99(+0.07%)
May 18, 2011 1413 1433 1403 1422 0 +14.64(+1.04%)
May 17, 2011 1405 1418 1389 1408 0 -4.90(-0.35%)
May 16, 2011 1426 1437 1405 1413 0 -21.73(-1.52%)
May 13, 2011 1440 1455 1425 1434 0 -8.63(-0.60%)
May 12, 2011 1416 1448 1407 1443 0 +13.05(+0.91%)
May 11, 2011 1421 1455 1418 1430 0 -15.74(-1.09%)
May 10, 2011 1408 1453 1414 1446 0 +30.48(+2.15%)
May 09, 2011 1386 1422 1395 1415 0 +11.31(+0.81%)
May 06, 2011 1394 1432 1395 1404 0 -3.45(-0.25%)
May 05, 2011 1372 1428 1387 1407 0 -3.68(-0.26%)
May 04, 2011 1401 1427 1397 1411 0 -7.45(-0.53%)
May 03, 2011 1479 1454 1397 1418 0 -78.08(-5.22%)
May 02, 2011 1499 1507 1493 1496 0 -12.51(-0.83%)
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%)
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.