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 (%)
Jul 31, 2013 1772 1821 1766 1801 0 +13.49(+0.75%)
Jul 30, 2013 1792 1802 1777 1787 0 +6.05(+0.34%)
Jul 29, 2013 1778 1793 1764 1781 0 -1.05(-0.06%)
Jul 26, 2013 1778 1790 1762 1782 0 -9.70(-0.54%)
Jul 25, 2013 1756 1801 1757 1792 0 +17.73(+1.00%)
Jul 24, 2013 1787 1797 1765 1774 0 -2.90(-0.16%)
Jul 23, 2013 1794 1799 1768 1777 0 -14.28(-0.80%)
Jul 22, 2013 1784 1803 1776 1792 0 +3.41(+0.19%)
Jul 19, 2013 1783 1803 1768 1788 0 +1.80(+0.10%)
Jul 18, 2013 1784 1804 1769 1786 0 +15.68(+0.89%)
Jul 17, 2013 1773 1788 1757 1771 0 +7.64(+0.43%)
Jul 16, 2013 1776 1787 1754 1763 0 -10.39(-0.59%)
Jul 15, 2013 1769 1785 1756 1773 0 +9.94(+0.56%)
Jul 12, 2013 1759 1774 1745 1763 0 +4.43(+0.25%)
Jul 11, 2013 1730 1770 1732 1759 0 +33.28(+1.93%)
Jul 10, 2013 1708 1732 1700 1726 0 +17.85(+1.05%)
Jul 09, 2013 1715 1719 1698 1708 0 +3.19(+0.19%)
Jul 08, 2013 1701 1719 1690 1705 0 +9.43(+0.56%)
Jul 05, 2013 1683 1702 1670 1695 0 +28.46(+1.71%)
Jul 03, 2013 1667 1667 1667 0 +17.65(+1.07%)
Jul 02, 2013 1647 1664 1633 1649 0 -0.36(-0.02%)
Jul 01, 2013 1617 1666 1624 1650 0 +29.28(+1.81%)
Jun 28, 2013 1633 1638 1594 1620 0 +4.17(+0.26%)
Jun 26, 2013 1618 1629 1599 1616 0 +12.50(+0.78%)
Jun 25, 2013 1600 1614 1579 1604 0 -0.66(-0.04%)
Jun 24, 2013 1624 1629 1585 1604 0 -38.72(-2.36%)
Jun 21, 2013 1648 1659 1603 1643 0 +2.49(+0.15%)
Jun 20, 2013 1666 1677 1631 1640 0 -45.42(-2.69%)
Jun 19, 2013 1696 1705 1680 1686 0 -13.34(-0.79%)
Jun 18, 2013 1676 1710 1683 1699 0 +13.95(+0.83%)
Jun 17, 2013 1679 1698 1672 1685 0 +18.43(+1.11%)
Jun 14, 2013 1679 1691 1659 1667 0 -10.80(-0.64%)
Jun 13, 2013 1651 1681 1640 1678 0 +24.29(+1.47%)
Jun 12, 2013 1689 1695 1642 1653 0 -22.22(-1.33%)
Jun 11, 2013 1670 1697 1654 1676 0 -14.96(-0.88%)
Jun 10, 2013 1694 1711 1680 1691 0 -11.22(-0.66%)
Jun 07, 2013 1680 1707 1657 1702 0 +33.72(+2.02%)
Jun 06, 2013 1642 1669 1633 1668 0 +22.72(+1.38%)
Jun 05, 2013 1645 1667 1637 1645 0 -15.88(-0.96%)
Jun 04, 2013 1654 1680 1646 1661 0 -5.07(-0.30%)
Jun 03, 2013 1658 1675 1633 1666 0 +8.75(+0.53%)
May 31, 2013 1656 1683 1645 1658 0 -7.82(-0.47%)
May 30, 2013 1631 1676 1623 1665 0 +39.05(+2.40%)
May 29, 2013 1593 1635 1599 1626 0 +3.61(+0.22%)
May 28, 2013 1630 1646 1609 1623 0 +9.39(+0.58%)
May 24, 2013 1613 1613 1613 0 -7.26(-0.45%)
May 23, 2013 1615 1634 1602 1621 0 -7.81(-0.48%)
May 22, 2013 1644 1658 1617 1628 0 -20.45(-1.24%)
May 21, 2013 1654 1667 1639 1649 0 -2.97(-0.18%)
May 20, 2013 1643 1667 1641 1652 0 +5.07(+0.31%)
May 17, 2013 1611 1652 1605 1647 0 +38.63(+2.40%)
May 16, 2013 1608 1644 1586 1608 0 -31.38(-1.91%)
May 15, 2013 1692 1717 1612 1639 0 -25.53(-1.53%)
May 13, 2013 1665 1676 1648 1665 0 -3.95(-0.24%)
May 10, 2013 1646 1679 1653 1669 0 +10.74(+0.65%)
May 09, 2013 1642 1678 1642 1658 0 -2.33(-0.14%)
May 08, 2013 1651 1668 1642 1661 0 +5.78(+0.35%)
May 07, 2013 1640 1662 1630 1655 0 +14.07(+0.86%)
May 06, 2013 1636 1650 1624 1641 0 +4.06(+0.25%)
May 03, 2013 1624 1648 1613 1637 0 +28.19(+1.75%)
May 02, 2013 1594 1623 1583 1608 0 +20.12(+1.27%)
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.