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 (%)
Jun 30, 2016 1627 1676 1619 1668 0 +41.72(+2.57%)
Jun 29, 2016 1607 1635 1595 1626 0 +39.77(+2.51%)
Jun 28, 2016 1579 1600 1564 1586 0 +24.14(+1.55%)
Jun 27, 2016 1640 1642 1557 1562 0 -101.80(-6.12%)
Jun 24, 2016 1695 1715 1652 1664 0 -102.28(-5.79%)
Jun 23, 2016 1749 1771 1738 1766 0 +36.73(+2.12%)
Jun 22, 2016 1742 1751 1723 1729 0 -8.42(-0.48%)
Jun 21, 2016 1742 1750 1725 1738 0 -1.64(-0.09%)
Jun 20, 2016 1736 1756 1718 1739 0 +26.64(+1.56%)
Jun 17, 2016 1719 1731 1699 1713 0 -8.47(-0.49%)
Jun 16, 2016 1717 1730 1698 1721 0 -10.50(-0.61%)
Jun 15, 2016 1741 1753 1720 1732 0 -4.23(-0.24%)
Jun 14, 2016 1726 1746 1715 1736 0 +5.96(+0.34%)
Jun 13, 2016 1738 1755 1719 1730 0 -20.25(-1.16%)
Jun 10, 2016 1757 1767 1736 1750 0 -29.47(-1.66%)
Jun 09, 2016 1784 1796 1764 1780 0 -13.17(-0.73%)
Jun 08, 2016 1776 1799 1767 1793 0 +9.69(+0.54%)
Jun 07, 2016 1771 1796 1760 1783 0 +10.63(+0.60%)
Jun 06, 2016 1745 1778 1738 1773 0 +25.07(+1.43%)
Jun 03, 2016 1743 1757 1718 1748 0 -2.07(-0.12%)
Jun 02, 2016 1718 1752 1708 1750 0 +25.00(+1.45%)
Jun 01, 2016 1715 1733 1699 1725 0 -0.90(-0.05%)
May 31, 2016 1723 1737 1701 1726 0 +4.14(+0.24%)
May 27, 2016 1721 1721 1721 1721 0 +23.53(+1.39%)
May 26, 2016 1726 1744 1685 1698 0 -29.38(-1.70%)
May 25, 2016 1671 1737 1654 1727 0 +220.14(+14.61%)
May 24, 2016 1462 1516 1459 1507 0 +51.12(+3.51%)
May 23, 2016 1461 1475 1446 1456 0 -6.46(-0.44%)
May 20, 2016 1442 1473 1437 1462 0 +25.07(+1.74%)
May 19, 2016 1445 1461 1424 1437 0 -15.14(-1.04%)
May 18, 2016 1434 1470 1424 1452 0 -1.05(-0.07%)
May 17, 2016 1467 1483 1446 1454 0 -15.93(-1.08%)
May 16, 2016 1458 1487 1442 1469 0 +11.76(+0.81%)
May 13, 2016 1460 1479 1448 1458 0 -5.14(-0.35%)
May 12, 2016 1472 1480 1450 1463 0 -5.01(-0.34%)
May 11, 2016 1474 1494 1461 1468 0 -10.42(-0.70%)
May 10, 2016 1469 1485 1458 1478 0 +14.85(+1.01%)
May 09, 2016 1465 1477 1453 1463 0 +1.84(+0.13%)
May 06, 2016 1441 1466 1430 1462 0 +14.63(+1.01%)
May 05, 2016 1451 1470 1434 1447 0 -2.11(-0.15%)
May 04, 2016 1458 1469 1436 1449 0 -14.67(-1.00%)
May 03, 2016 1470 1486 1446 1464 0 -17.63(-1.19%)
May 02, 2016 1477 1490 1460 1481 0 +6.26(+0.42%)
Apr 29, 2016 1485 1489 1454 1475 0 -13.50(-0.91%)
Apr 28, 2016 1492 1512 1477 1489 0 -11.66(-0.78%)
Apr 27, 2016 1522 1540 1477 1500 0 -20.12(-1.32%)
Apr 26, 2016 1512 1530 1500 1520 0 +11.73(+0.78%)
Apr 25, 2016 1513 1527 1500 1509 0 -13.70(-0.90%)
Apr 22, 2016 1498 1530 1493 1522 0 +18.93(+1.26%)
Apr 21, 2016 1516 1532 1496 1503 0 -17.67(-1.16%)
Apr 20, 2016 1518 1532 1510 1521 0 +2.35(+0.15%)
Apr 19, 2016 1530 1544 1509 1519 0 -7.65(-0.50%)
Apr 18, 2016 1513 1537 1500 1526 0 +1.79(+0.12%)
Apr 15, 2016 1533 1544 1508 1525 0 -6.86(-0.45%)
Apr 14, 2016 1534 1543 1521 1531 0 -3.99(-0.26%)
Apr 13, 2016 1511 1539 1506 1535 0 +24.97(+1.65%)
Apr 12, 2016 1505 1518 1492 1510 0 +7.20(+0.48%)
Apr 11, 2016 1515 1530 1497 1503 0 -4.74(-0.31%)
Apr 08, 2016 1506 1520 1496 1508 0 +12.15(+0.81%)
Apr 07, 2016 1514 1519 1483 1496 0 -28.28(-1.86%)
Apr 06, 2016 1511 1528 1498 1524 0 +15.10(+1.00%)
Apr 05, 2016 1512 1527 1498 1509 0 -14.51(-0.95%)
Apr 04, 2016 1541 1547 1514 1524 0 -17.71(-1.15%)
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.