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 30, 2020 2086 2122 1966 2008 0 -102.61(-4.86%)
Apr 29, 2020 2056 2143 2027 2110 0 +125.92(+6.35%)
Apr 28, 2020 1993 2026 1928 1984 0 +34.70(+1.78%)
Apr 27, 2020 1859 1971 1849 1950 0 +110.78(+6.02%)
Apr 24, 2020 1836 1855 1798 1839 0 +18.36(+1.01%)
Apr 23, 2020 1830 1877 1805 1821 0 -1.34(-0.07%)
Apr 22, 2020 1814 1849 1771 1822 0 +58.03(+3.29%)
Apr 21, 2020 1791 1810 1731 1764 0 -72.86(-3.97%)
Apr 20, 2020 1834 1890 1803 1837 0 -35.81(-1.91%)
Apr 17, 2020 1804 1895 1782 1873 0 +79.63(+4.44%)
Apr 16, 2020 1774 1798 1701 1793 0 +20.56(+1.16%)
Apr 15, 2020 1793 1818 1723 1772 0 -93.65(-5.02%)
Apr 14, 2020 1920 1943 1818 1866 0 -8.87(-0.47%)
Apr 13, 2020 1924 1938 1819 1875 0 -57.83(-2.99%)
Apr 09, 2020 1872 1988 1846 1933 0 +94.22(+5.12%)
Apr 08, 2020 1833 1879 1771 1839 0 +40.24(+2.24%)
Apr 07, 2020 1930 1974 1775 1798 0 -21.56(-1.18%)
Apr 06, 2020 1755 1858 1724 1820 0 +153.87(+9.24%)
Apr 03, 2020 1720 1752 1622 1666 0 -61.83(-3.58%)
Apr 02, 2020 1721 1820 1657 1728 0 -11.57(-0.67%)
Apr 01, 2020 1651 1796 1630 1739 0 +1.56(+0.09%)
Mar 31, 2020 1740 1813 1687 1738 0 -7.73(-0.44%)
Mar 30, 2020 1749 1780 1682 1746 0 -2.29(-0.13%)
Mar 27, 2020 1763 1867 1674 1748 0 -105.51(-5.69%)
Mar 26, 2020 1685 1876 1676 1853 0 +189.21(+11.37%)
Mar 25, 2020 1635 1736 1558 1664 0 +42.81(+2.64%)
Mar 24, 2020 1576 1693 1526 1621 0 +138.59(+9.35%)
Mar 23, 2020 1455 1543 1389 1483 0 +17.75(+1.21%)
Mar 20, 2020 1524 1608 1413 1465 0 -52.39(-3.45%)
Mar 19, 2020 1245 1587 1199 1517 0 +258.02(+20.49%)
Mar 18, 2020 1351 1466 1174 1259 0 -156.57(-11.06%)
Mar 17, 2020 1512 1550 1362 1416 0 -39.70(-2.73%)
Mar 16, 2020 1612 1685 1442 1456 0 -381.73(-20.78%)
Mar 13, 2020 1829 1886 1670 1837 0 +122.73(+7.16%)
Mar 12, 2020 1874 1912 1697 1715 0 -317.47(-15.62%)
Mar 11, 2020 2131 2172 1996 2032 0 -170.28(-7.73%)
Mar 10, 2020 2134 2225 2056 2202 0 +143.33(+6.96%)
Mar 09, 2020 2154 2213 2038 2059 0 -268.95(-11.55%)
Mar 06, 2020 2296 2369 2248 2328 0 -44.99(-1.90%)
Mar 05, 2020 2435 2476 2341 2373 0 -117.46(-4.72%)
Mar 04, 2020 2501 2537 2436 2490 0 +27.01(+1.10%)
Mar 03, 2020 2534 2580 2410 2463 0 -60.62(-2.40%)
Mar 02, 2020 2494 2539 2406 2524 0 +54.32(+2.20%)
Feb 28, 2020 2415 2529 2400 2470 0 -28.68(-1.15%)
Feb 27, 2020 2534 2607 2458 2498 0 -105.97(-4.07%)
Feb 26, 2020 2693 2721 2592 2604 0 -74.17(-2.77%)
Feb 25, 2020 2789 2797 2656 2679 0 -94.52(-3.41%)
Feb 24, 2020 2774 2829 2748 2773 0 -107.54(-3.73%)
Feb 21, 2020 2905 2923 2849 2881 0 -38.77(-1.33%)
Feb 20, 2020 2920 2948 2867 2919 0 -11.47(-0.39%)
Feb 19, 2020 2949 2973 2904 2931 0 -8.51(-0.29%)
Feb 18, 2020 2954 2992 2921 2939 0 -31.04(-1.04%)
Feb 14, 2020 2968 3001 2942 2970 0 +1.40(+0.05%)
Feb 13, 2020 2959 3011 2938 2969 0 -11.71(-0.39%)
Feb 12, 2020 3026 3083 2947 2981 0 -97.99(-3.18%)
Feb 11, 2020 3085 3140 3040 3079 0 -9.06(-0.29%)
Feb 10, 2020 3033 3112 3004 3088 0 +44.54(+1.46%)
Feb 07, 2020 3108 3114 3015 3043 0 -1.23(-0.04%)
Feb 06, 2020 3082 3097 3022 3044 0 -30.21(-0.98%)
Feb 05, 2020 3068 3093 3009 3075 0 +40.05(+1.32%)
Feb 04, 2020 2996 3050 2969 3035 0 +86.01(+2.92%)
Feb 03, 2020 2941 2993 2924 2949 0 +21.55(+0.74%)
Jan 31, 2020 2963 2974 2901 2927 0 -46.77(-1.57%)
Jan 30, 2020 2940 2987 2919 2974 0 +6.43(+0.22%)
Jan 29, 2020 2994 3019 2947 2967 0 +15.93(+0.54%)
Jan 28, 2020 2929 2971 2914 2951 0 +35.31(+1.21%)
Jan 27, 2020 2915 2955 2891 2916 0 -61.92(-2.08%)
Jan 24, 2020 3025 3039 2950 2978 0 -36.19(-1.20%)
Jan 23, 2020 3003 3024 2965 3014 0 +7.92(+0.26%)
Jan 22, 2020 2999 3043 2991 3006 0 +18.50(+0.62%)
Jan 21, 2020 3013 3028 2971 2988 0 -29.41(-0.97%)
Jan 17, 2020 3030 3047 2983 3017 0 -0.62(-0.02%)
Jan 16, 2020 2973 3026 2961 3018 0 +63.85(+2.16%)
Jan 15, 2020 2923 2985 2915 2954 0 +35.06(+1.20%)
Jan 14, 2020 2930 2953 2897 2919 0 -7.52(-0.26%)
Jan 13, 2020 2930 2952 2905 2926 0 -4.42(-0.15%)
Jan 10, 2020 2948 2966 2901 2931 0 -15.77(-0.54%)
Jan 09, 2020 2955 2970 2916 2947 0 +11.28(+0.38%)
Jan 08, 2020 2918 2949 2897 2935 0 +15.74(+0.54%)
Jan 07, 2020 2924 2945 2896 2920 0 +0.44(+0.02%)
Jan 06, 2020 2958 2987 2864 2919 0 -62.85(-2.11%)
Jan 03, 2020 2958 2998 2945 2982 0 -23.53(-0.78%)
Jan 02, 2020 3003 3013 2967 3006 0 +25.54(+0.86%)
Dec 31, 2019 2962 3003 2949 2980 0 +11.08(+0.37%)
Dec 30, 2019 2970 2982 2936 2969 0 -3.47(-0.12%)
Dec 27, 2019 2985 2998 2956 2972 0 -10.30(-0.35%)
Dec 26, 2019 2960 2992 2945 2983 0 +27.10(+0.92%)
Dec 24, 2019 2969 2981 2940 2956 0 -11.36(-0.38%)
Dec 23, 2019 2967 3002 2928 2967 0 -0.20(-0.01%)
Dec 20, 2019 2956 2993 2935 2967 0 +24.90(+0.85%)
Dec 19, 2019 2928 2955 2906 2942 0 +24.51(+0.84%)
Dec 18, 2019 2908 2933 2879 2918 0 +19.25(+0.66%)
Dec 17, 2019 2902 2914 2877 2899 0 +3.38(+0.12%)
Dec 16, 2019 2889 2931 2879 2895 0 +12.27(+0.43%)
Dec 13, 2019 2862 2911 2839 2883 0 +17.62(+0.61%)
Dec 12, 2019 2820 2889 2814 2865 0 +46.51(+1.65%)
Dec 11, 2019 2814 2830 2793 2819 0 +6.77(+0.24%)
Dec 10, 2019 2819 2841 2798 2812 0 -13.65(-0.48%)
Dec 09, 2019 2825 2855 2809 2826 0 -9.90(-0.35%)
Dec 06, 2019 2831 2863 2815 2836 0 +21.97(+0.78%)
Dec 05, 2019 2820 2845 2785 2814 0 -0.88(-0.03%)
Dec 04, 2019 2811 2841 2787 2814 0 +11.47(+0.41%)
Dec 03, 2019 2773 2819 2743 2803 0 -0.35(-0.01%)
Dec 02, 2019 2836 2847 2788 2803 0 -34.12(-1.20%)
Nov 29, 2019 2868 2877 2828 2837 0 -36.55(-1.27%)
Nov 27, 2019 2881 2897 2854 2874 0 +1.10(+0.04%)
Nov 26, 2019 2861 2893 2847 2873 0 +10.77(+0.38%)
Nov 25, 2019 2841 2894 2832 2862 0 +23.70(+0.83%)
Nov 22, 2019 2824 2854 2804 2838 0 +21.53(+0.76%)
Nov 21, 2019 2837 2844 2799 2817 0 -12.76(-0.45%)
Nov 20, 2019 2836 2867 2812 2830 0 -17.47(-0.61%)
Nov 19, 2019 2840 2870 2819 2847 0 +13.10(+0.46%)
Nov 18, 2019 2810 2856 2792 2834 0 +15.98(+0.57%)
Nov 15, 2019 2812 2842 2788 2818 0 +25.38(+0.91%)
Nov 14, 2019 2782 2819 2761 2793 0 -2.08(-0.07%)
Nov 13, 2019 2755 2814 2740 2795 0 +20.93(+0.75%)
Nov 12, 2019 2748 2803 2726 2774 0 +26.19(+0.95%)
Nov 11, 2019 2710 2761 2698 2748 0 +7.22(+0.26%)
Nov 08, 2019 2716 2776 2645 2740 0 +103.15(+3.91%)
Nov 07, 2019 2661 2690 2610 2637 0 +8.06(+0.31%)
Nov 06, 2019 2685 2699 2612 2629 0 -18.89(-0.71%)
Nov 05, 2019 2628 2674 2615 2648 0 +29.26(+1.12%)
Nov 04, 2019 2625 2654 2589 2619 0 +16.03(+0.62%)
Nov 01, 2019 2583 2639 2556 2603 0 +38.14(+1.49%)
Oct 31, 2019 2567 2602 2511 2565 0 -3.77(-0.15%)
Oct 30, 2019 2592 2601 2529 2568 0 -16.55(-0.64%)
Oct 29, 2019 2575 2608 2517 2585 0 -18.42(-0.71%)
Oct 28, 2019 2608 2638 2577 2603 0 +12.18(+0.47%)
Oct 25, 2019 2563 2645 2552 2591 0 +10.96(+0.42%)
Oct 24, 2019 2609 2632 2558 2580 0 -11.28(-0.44%)
Oct 23, 2019 2564 2619 2543 2592 0 +20.82(+0.81%)
Oct 22, 2019 2622 2634 2561 2571 0 -43.98(-1.68%)
Oct 21, 2019 2625 2649 2600 2615 0 +17.00(+0.65%)
Oct 18, 2019 2619 2633 2575 2598 0 -34.34(-1.30%)
Oct 17, 2019 2625 2649 2594 2632 0 +22.30(+0.85%)
Oct 16, 2019 2593 2628 2577 2610 0 +9.27(+0.36%)
Oct 15, 2019 2591 2637 2566 2600 0 +17.67(+0.68%)
Oct 14, 2019 2580 2603 2561 2583 0 +0.62(+0.02%)
Oct 11, 2019 2572 2615 2565 2582 0 +46.93(+1.85%)
Oct 10, 2019 2534 2565 2512 2535 0 -3.40(-0.13%)
Oct 09, 2019 2553 2573 2522 2539 0 +15.35(+0.61%)
Oct 08, 2019 2548 2573 2515 2523 0 -50.87(-1.98%)
Oct 07, 2019 2583 2619 2558 2574 0 -17.71(-0.68%)
Oct 04, 2019 2584 2606 2555 2592 0 +10.12(+0.39%)
Oct 03, 2019 2567 2597 2525 2582 0 +8.48(+0.33%)
Oct 02, 2019 2597 2609 2542 2573 0 -50.00(-1.91%)
Oct 01, 2019 2725 2736 2598 2623 0 -81.56(-3.02%)
Sep 30, 2019 2690 2728 2673 2705 0 +21.69(+0.81%)
Sep 27, 2019 2736 2756 2666 2683 0 -41.17(-1.51%)
Sep 26, 2019 2755 2770 2709 2724 0 -29.18(-1.06%)
Sep 25, 2019 2729 2768 2703 2754 0 +25.04(+0.92%)
Sep 24, 2019 2830 2840 2712 2728 0 -85.89(-3.05%)
Sep 23, 2019 2824 2850 2779 2814 0 -18.56(-0.66%)
Sep 20, 2019 2838 2870 2807 2833 0 +9.42(+0.33%)
Sep 19, 2019 2827 2859 2786 2824 0 -63.39(-2.20%)
Sep 18, 2019 2871 2910 2833 2887 0 +34.71(+1.22%)
Sep 17, 2019 2859 2871 2810 2852 0 -15.56(-0.54%)
Sep 16, 2019 2837 2902 2818 2868 0 +9.71(+0.34%)
Sep 13, 2019 2884 2911 2847 2858 0 -14.51(-0.51%)
Sep 12, 2019 2900 2917 2846 2873 0 -17.34(-0.60%)
Sep 11, 2019 2840 2914 2818 2890 0 +52.53(+1.85%)
Sep 10, 2019 2783 2857 2742 2837 0 +15.36(+0.54%)
Sep 09, 2019 2819 2860 2763 2822 0 +20.51(+0.73%)
Sep 06, 2019 2813 2859 2789 2801 0 -5.24(-0.19%)
Sep 05, 2019 2760 2820 2750 2807 0 +81.26(+2.98%)
Sep 04, 2019 2695 2746 2680 2725 0 +50.23(+1.88%)
Sep 03, 2019 2693 2722 2638 2675 0 -47.32(-1.74%)
Aug 30, 2019 2737 2759 2699 2723 0 +0.29(+0.01%)
Aug 29, 2019 2692 2734 2685 2722 0 +48.90(+1.83%)
Aug 28, 2019 2671 2683 2659 2673 0 -6.11(-0.23%)
Aug 27, 2019 2701 2709 2669 2679 0 -16.51(-0.61%)
Aug 26, 2019 2715 2719 2685 2696 0 -8.24(-0.30%)
Aug 23, 2019 2718 2750 2695 2704 0 -23.40(-0.86%)
Aug 22, 2019 2721 2736 2704 2728 0 +8.33(+0.31%)
Aug 21, 2019 2704 2728 2693 2719 0 +32.04(+1.19%)
Aug 20, 2019 2706 2712 2681 2687 0 -23.85(-0.88%)
Aug 19, 2019 2719 2728 2702 2711 0 +11.72(+0.43%)
Aug 16, 2019 2687 2712 2683 2699 0 +22.74(+0.85%)
Aug 15, 2019 2678 2687 2657 2677 0 +7.57(+0.28%)
Aug 14, 2019 2706 2710 2660 2669 0 -61.57(-2.25%)
Aug 13, 2019 2708 2750 2701 2731 0 +15.48(+0.57%)
Aug 12, 2019 2732 2742 2706 2715 0 -27.47(-1.00%)
Aug 09, 2019 2803 2806 2729 2743 0 -67.91(-2.42%)
Aug 08, 2019 2770 2817 2761 2811 0 +48.23(+1.75%)
Aug 07, 2019 2735 2768 2726 2762 0 +13.12(+0.48%)
Aug 06, 2019 2758 2775 2732 2749 0 +3.52(+0.13%)
Aug 05, 2019 2778 2786 2724 2746 0 -63.24(-2.25%)
Aug 02, 2019 2794 2822 2771 2809 0 -9.88(-0.35%)
Aug 01, 2019 2835 2864 2805 2819 0 -17.43(-0.61%)
Jul 31, 2019 2850 2886 2799 2836 0 +34.73(+1.24%)
Jul 30, 2019 2784 2811 2772 2801 0 +6.60(+0.24%)
Jul 29, 2019 2793 2809 2767 2795 0 +2.18(+0.08%)
Jul 26, 2019 2777 2802 2766 2793 0 +20.71(+0.75%)
Jul 25, 2019 2769 2790 2755 2772 0 +12.05(+0.44%)
Jul 24, 2019 2732 2764 2724 2760 0 +22.82(+0.83%)
Jul 23, 2019 2727 2744 2716 2737 0 +19.48(+0.72%)
Jul 22, 2019 2720 2735 2705 2718 0 +1.73(+0.06%)
Jul 19, 2019 2726 2742 2710 2716 0 -4.53(-0.17%)
Jul 18, 2019 2715 2730 2703 2720 0 +2.53(+0.09%)
Jul 17, 2019 2737 2744 2713 2718 0 -16.64(-0.61%)
Jul 16, 2019 2736 2751 2726 2735 0 -1.49(-0.05%)
Jul 15, 2019 2747 2754 2722 2736 0 -9.78(-0.36%)
Jul 12, 2019 2733 2751 2727 2746 0 +13.89(+0.51%)
Jul 11, 2019 2748 2753 2724 2732 0 -12.69(-0.46%)
Jul 10, 2019 2753 2773 2737 2745 0 -1.50(-0.05%)
Jul 09, 2019 2724 2749 2715 2746 0 +15.09(+0.55%)
Jul 08, 2019 2744 2753 2724 2731 0 -24.55(-0.89%)
Jul 05, 2019 2748 2760 2726 2756 0 +0.47(+0.02%)
Jul 03, 2019 2752 2776 2744 2755 0 +4.91(+0.18%)
Jul 02, 2019 2751 2762 2726 2750 0 +0.97(+0.04%)
Jul 01, 2019 2765 2785 2737 2749 0 +6.99(+0.25%)
Jun 28, 2019 2735 2756 2729 2742 0 +12.58(+0.46%)
Jun 27, 2019 2716 2738 2714 2730 0 +16.11(+0.59%)
Jun 26, 2019 2716 2741 2704 2714 0 +4.56(+0.17%)
Jun 25, 2019 2725 2736 2704 2709 0 -14.60(-0.54%)
Jun 24, 2019 2735 2745 2715 2724 0 -7.78(-0.28%)
Jun 21, 2019 2752 2759 2724 2731 0 -28.83(-1.04%)
Jun 20, 2019 2782 2794 2750 2760 0 -5.11(-0.18%)
Jun 19, 2019 2760 2777 2709 2765 0 +5.48(+0.20%)
Jun 18, 2019 2765 2787 2756 2760 0 +4.38(+0.16%)
Jun 17, 2019 2757 2771 2735 2755 0 -0.76(-0.03%)
Jun 14, 2019 2785 2789 2752 2756 0 -30.82(-1.11%)
Jun 13, 2019 2789 2805 2774 2787 0 +4.13(+0.15%)
Jun 12, 2019 2789 2810 2770 2783 0 -9.18(-0.33%)
Jun 11, 2019 2802 2812 2774 2792 0 +0.29(+0.01%)
Jun 10, 2019 2781 2808 2772 2792 0 +22.21(+0.80%)
Jun 07, 2019 2760 2784 2750 2770 0 +13.69(+0.50%)
Jun 06, 2019 2751 2772 2733 2756 0 +4.35(+0.16%)
Jun 05, 2019 2754 2766 2721 2752 0 +6.42(+0.23%)
Jun 04, 2019 2727 2748 2715 2745 0 +36.49(+1.35%)
Jun 03, 2019 2727 2749 2693 2709 0 -18.85(-0.69%)
May 31, 2019 2729 2746 2713 2727 0 -17.46(-0.64%)
May 30, 2019 2754 2773 2731 2745 0 -16.71(-0.61%)
May 29, 2019 2774 2785 2750 2762 0 -16.54(-0.60%)
May 28, 2019 2782 2800 2772 2778 0 -0.93(-0.03%)
May 24, 2019 2789 2797 2769 2779 0 +2.27(+0.08%)
May 23, 2019 2780 2789 2760 2777 0 -23.13(-0.83%)
May 22, 2019 2792 2814 2785 2800 0 -0.28(-0.01%)
May 21, 2019 2776 2811 2771 2800 0 +42.47(+1.54%)
May 20, 2019 2741 2777 2735 2758 0 -0.38(-0.01%)
May 17, 2019 2751 2778 2736 2758 0 -6.10(-0.22%)
May 16, 2019 2754 2798 2745 2764 0 -60.20(-2.13%)
May 15, 2019 2790 2834 2775 2824 0 +25.24(+0.90%)
May 14, 2019 2780 2812 2773 2799 0 +27.46(+0.99%)
May 13, 2019 2788 2807 2755 2772 0 -49.63(-1.76%)
May 10, 2019 2808 2835 2783 2821 0 +5.01(+0.18%)
May 09, 2019 2810 2831 2789 2816 0 -13.43(-0.47%)
May 08, 2019 2807 2856 2781 2830 0 +21.97(+0.78%)
May 07, 2019 2743 2866 2710 2808 0 +46.84(+1.70%)
May 06, 2019 2725 2774 2708 2761 0 -0.65(-0.02%)
May 03, 2019 2748 2773 2738 2762 0 +21.15(+0.77%)
May 02, 2019 2732 2763 2710 2741 0 +18.60(+0.68%)
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.