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, 2019 2728 2744 2709 2735 0 +3.68(+0.13%)
Apr 29, 2019 2733 2747 2719 2731 0 -3.17(-0.12%)
Apr 26, 2019 2711 2739 2702 2734 0 +12.74(+0.47%)
Apr 25, 2019 2735 2742 2706 2722 0 -15.65(-0.57%)
Apr 24, 2019 2748 2768 2731 2737 0 -11.96(-0.44%)
Apr 23, 2019 2728 2760 2724 2749 0 +23.04(+0.85%)
Apr 22, 2019 2722 2738 2716 2726 0 -2.97(-0.11%)
Apr 18, 2019 2730 2741 2711 2729 0 -0.81(-0.03%)
Apr 17, 2019 2746 2754 2725 2730 0 -6.69(-0.24%)
Apr 16, 2019 2752 2758 2729 2737 0 -7.75(-0.28%)
Apr 15, 2019 2748 2760 2734 2744 0 -2.27(-0.08%)
Apr 12, 2019 2751 2759 2731 2747 0 +5.54(+0.20%)
Apr 11, 2019 2745 2749 2732 2741 0 -0.77(-0.03%)
Apr 10, 2019 2722 2748 2718 2742 0 +21.34(+0.78%)
Apr 09, 2019 2722 2739 2710 2721 0 -10.23(-0.37%)
Apr 08, 2019 2724 2736 2710 2731 0 +2.79(+0.10%)
Apr 05, 2019 2716 2737 2711 2728 0 +14.01(+0.52%)
Apr 04, 2019 2715 2725 2698 2714 0 -2.20(-0.08%)
Apr 03, 2019 2740 2743 2709 2716 0 -15.93(-0.58%)
Apr 02, 2019 2729 2741 2712 2732 0 +5.78(+0.21%)
Apr 01, 2019 2706 2732 2700 2726 0 +31.14(+1.16%)
Mar 29, 2019 2694 2705 2682 2695 0 +12.85(+0.48%)
Mar 28, 2019 2678 2692 2667 2682 0 +9.65(+0.36%)
Mar 27, 2019 2675 2689 2650 2673 0 -2.35(-0.09%)
Mar 26, 2019 2673 2689 2662 2675 0 +14.74(+0.55%)
Mar 25, 2019 2651 2676 2642 2660 0 -20.36(-0.76%)
Mar 22, 2019 2726 2729 2675 2681 0 -54.42(-1.99%)
Mar 21, 2019 2707 2741 2707 2735 0 +23.32(+0.86%)
Mar 20, 2019 2720 2729 2701 2712 0 -9.71(-0.36%)
Mar 19, 2019 2733 2739 2712 2722 0 -6.21(-0.23%)
Mar 18, 2019 2724 2737 2705 2728 0 +5.28(+0.19%)
Mar 15, 2019 2709 2735 2707 2722 0 +14.07(+0.52%)
Mar 14, 2019 2702 2715 2694 2708 0 +8.48(+0.31%)
Mar 13, 2019 2697 2710 2687 2700 0 +10.52(+0.39%)
Mar 12, 2019 2674 2695 2667 2689 0 +17.69(+0.66%)
Mar 11, 2019 2648 2681 2640 2672 0 +29.00(+1.10%)
Mar 08, 2019 2637 2654 2627 2643 0 -5.27(-0.20%)
Mar 07, 2019 2659 2669 2633 2648 0 -15.19(-0.57%)
Mar 06, 2019 2679 2682 2660 2663 0 -19.94(-0.74%)
Mar 05, 2019 2688 2695 2676 2683 0 -4.90(-0.18%)
Mar 04, 2019 2704 2707 2673 2688 0 -12.56(-0.47%)
Mar 01, 2019 2693 2712 2677 2701 0 +15.22(+0.57%)
Feb 28, 2019 2685 2692 2668 2685 0 -2.50(-0.09%)
Feb 27, 2019 2687 2698 2679 2688 0 -1.90(-0.07%)
Feb 26, 2019 2691 2705 2681 2690 0 -8.05(-0.30%)
Feb 25, 2019 2719 2735 2692 2698 0 -14.20(-0.52%)
Feb 22, 2019 2682 2719 2679 2712 0 +31.38(+1.17%)
Feb 21, 2019 2685 2696 2666 2681 0 -6.16(-0.23%)
Feb 20, 2019 2671 2695 2664 2687 0 +16.12(+0.60%)
Feb 19, 2019 2653 2676 2644 2671 0 +10.13(+0.38%)
Feb 15, 2019 2654 2668 2642 2661 0 +16.69(+0.63%)
Feb 14, 2019 2650 2660 2634 2644 0 -13.40(-0.50%)
Feb 13, 2019 2661 2671 2644 2657 0 +11.19(+0.42%)
Feb 12, 2019 2645 2655 2633 2646 0 +9.99(+0.38%)
Feb 11, 2019 2623 2644 2612 2636 0 +19.68(+0.75%)
Feb 08, 2019 2621 2648 2603 2616 0 -14.17(-0.54%)
Feb 07, 2019 2639 2656 2611 2631 0 -21.66(-0.82%)
Feb 06, 2019 2663 2671 2641 2652 0 -8.84(-0.33%)
Feb 05, 2019 2651 2673 2645 2661 0 +14.21(+0.54%)
Feb 04, 2019 2627 2651 2624 2647 0 +19.97(+0.76%)
Feb 01, 2019 2607 2636 2600 2627 0 +22.61(+0.87%)
Jan 31, 2019 2600 2617 2593 2604 0 +1.18(+0.05%)
Jan 30, 2019 2600 2609 2580 2603 0 +13.15(+0.51%)
Jan 29, 2019 2594 2601 2577 2590 0 +2.30(+0.09%)
Jan 28, 2019 2576 2601 2562 2588 0 -3.36(-0.13%)
Jan 25, 2019 2570 2597 2567 2591 0 +37.33(+1.46%)
Jan 24, 2019 2533 2564 2526 2554 0 +17.35(+0.68%)
Jan 23, 2019 2544 2556 2524 2536 0 -1.77(-0.07%)
Jan 22, 2019 2553 2565 2525 2538 0 -22.86(-0.89%)
Jan 18, 2019 2560 2568 2543 2561 0 +13.04(+0.51%)
Jan 17, 2019 2540 2557 2529 2548 0 +2.68(+0.11%)
Jan 16, 2019 2545 2565 2537 2545 0 -3.43(-0.13%)
Jan 15, 2019 2528 2553 2524 2549 0 +19.15(+0.76%)
Jan 14, 2019 2532 2550 2521 2530 0 -18.27(-0.72%)
Jan 11, 2019 2535 2561 2527 2548 0 +5.16(+0.20%)
Jan 10, 2019 2519 2550 2511 2543 0 +15.39(+0.61%)
Jan 09, 2019 2512 2543 2497 2527 0 +29.75(+1.19%)
Jan 08, 2019 2504 2514 2475 2497 0 +10.39(+0.42%)
Jan 07, 2019 2473 2498 2459 2487 0 +16.96(+0.69%)
Jan 04, 2019 2442 2485 2434 2470 0 +45.12(+1.86%)
Jan 03, 2019 2442 2455 2415 2425 0 -31.72(-1.29%)
Jan 02, 2019 2427 2477 2414 2457 0 +12.01(+0.49%)
Dec 31, 2018 2437 2451 2417 2445 0 +19.21(+0.79%)
Dec 28, 2018 2432 2449 2413 2426 0 +0.52(+0.02%)
Dec 27, 2018 2405 2433 2382 2425 0 +0.83(+0.03%)
Dec 26, 2018 2363 2427 2353 2424 0 +66.22(+2.81%)
Dec 24, 2018 2380 2394 2352 2358 0 -30.15(-1.26%)
Dec 21, 2018 2432 2444 2379 2388 0 -42.10(-1.73%)
Dec 20, 2018 2452 2465 2411 2430 0 -28.20(-1.15%)
Dec 19, 2018 2454 2484 2446 2458 0 -0.12(-0.00%)
Dec 18, 2018 2441 2473 2429 2458 0 +39.23(+1.62%)
Dec 17, 2018 2453 2469 2412 2419 0 -38.91(-1.58%)
Dec 14, 2018 2468 2482 2450 2458 0 -19.36(-0.78%)
Dec 13, 2018 2504 2519 2468 2478 0 -20.70(-0.83%)
Dec 12, 2018 2512 2531 2496 2498 0 +4.12(+0.17%)
Dec 11, 2018 2535 2544 2483 2494 0 -21.72(-0.86%)
Dec 10, 2018 2515 2534 2489 2516 0 -4.69(-0.19%)
Dec 07, 2018 2546 2561 2513 2521 0 -29.85(-1.17%)
Dec 06, 2018 2518 2553 2511 2550 0 +8.87(+0.35%)
Dec 04, 2018 2587 2597 2537 2542 0 -52.83(-2.04%)
Dec 03, 2018 2606 2613 2574 2594 0 +7.22(+0.28%)
Nov 30, 2018 2570 2591 2559 2587 0 +15.52(+0.60%)
Nov 29, 2018 2567 2593 2550 2572 0 +9.61(+0.38%)
Nov 28, 2018 2522 2570 2512 2562 0 +48.88(+1.95%)
Nov 27, 2018 2511 2528 2496 2513 0 -7.16(-0.28%)
Nov 26, 2018 2513 2529 2497 2520 0 +22.10(+0.88%)
Nov 23, 2018 2492 2519 2487 2498 0 -6.43(-0.26%)
Nov 21, 2018 2505 2505 2505 2505 0 +11.38(+0.46%)
Nov 20, 2018 2493 2521 2475 2493 0 -25.67(-1.02%)
Nov 19, 2018 2545 2551 2511 2519 0 -30.64(-1.20%)
Nov 16, 2018 2541 2560 2530 2550 0 +0.15(+0.01%)
Nov 15, 2018 2530 2556 2517 2549 0 +18.98(+0.75%)
Nov 14, 2018 2569 2584 2519 2530 0 -25.39(-0.99%)
Nov 13, 2018 2562 2589 2546 2556 0 -4.11(-0.16%)
Nov 12, 2018 2626 2632 2550 2560 0 -75.09(-2.85%)
Nov 09, 2018 2637 2661 2608 2635 0 -11.62(-0.44%)
Nov 08, 2018 2637 2660 2627 2647 0 +6.79(+0.26%)
Nov 07, 2018 2606 2645 2584 2640 0 +48.16(+1.86%)
Nov 06, 2018 2589 2608 2575 2592 0 +3.13(+0.12%)
Nov 05, 2018 2613 2623 2579 2589 0 -25.44(-0.97%)
Nov 02, 2018 2636 2653 2606 2614 0 -21.24(-0.81%)
Nov 01, 2018 2616 2654 2598 2635 0 +22.49(+0.86%)
Oct 31, 2018 2556 2646 2547 2613 0 +75.75(+2.99%)
Oct 30, 2018 2532 2559 2512 2537 0 +6.04(+0.24%)
Oct 29, 2018 2576 2587 2515 2531 0 -25.42(-0.99%)
Oct 26, 2018 2561 2584 2537 2556 0 +9.17(+0.36%)
Oct 24, 2018 2595 2607 2544 2547 0 -49.32(-1.90%)
Oct 23, 2018 2585 2612 2558 2596 0 -10.01(-0.38%)
Oct 22, 2018 2605 2623 2586 2607 0 +7.87(+0.30%)
Oct 19, 2018 2610 2616 2588 2599 0 -8.56(-0.33%)
Oct 18, 2018 2615 2627 2590 2607 0 -11.75(-0.45%)
Oct 17, 2018 2604 2626 2593 2619 0 +11.82(+0.45%)
Oct 16, 2018 2574 2611 2561 2607 0 +42.80(+1.67%)
Oct 15, 2018 2558 2583 2544 2564 0 +5.29(+0.21%)
Oct 12, 2018 2581 2587 2538 2559 0 +5.63(+0.22%)
Oct 11, 2018 2582 2608 2547 2553 0 -33.99(-1.31%)
Oct 10, 2018 2629 2634 2584 2587 0 -45.18(-1.72%)
Oct 09, 2018 2627 2641 2618 2633 0 +3.57(+0.14%)
Oct 08, 2018 2642 2653 2610 2629 0 -16.04(-0.61%)
Oct 05, 2018 2661 2674 2636 2645 0 -19.16(-0.72%)
Oct 04, 2018 2684 2689 2655 2664 0 -24.79(-0.92%)
Oct 03, 2018 2687 2707 2672 2689 0 +8.56(+0.32%)
Oct 02, 2018 2690 2705 2666 2680 0 -9.11(-0.34%)
Oct 01, 2018 2741 2751 2683 2690 0 -39.78(-1.46%)
Sep 28, 2018 2714 2751 2704 2729 0 +8.17(+0.30%)
Sep 27, 2018 2719 2746 2702 2721 0 +5.74(+0.21%)
Sep 26, 2018 2754 2767 2711 2715 0 -33.23(-1.21%)
Sep 25, 2018 2752 2769 2736 2749 0 -2.67(-0.10%)
Sep 24, 2018 2748 2776 2727 2751 0 -5.18(-0.19%)
Sep 21, 2018 2767 2789 2731 2756 0 -10.06(-0.36%)
Sep 20, 2018 2733 2779 2719 2767 0 +48.30(+1.78%)
Sep 19, 2018 2726 2738 2696 2718 0 -1.94(-0.07%)
Sep 18, 2018 2711 2736 2698 2720 0 +10.08(+0.37%)
Sep 17, 2018 2740 2755 2695 2710 0 -31.91(-1.16%)
Sep 14, 2018 2722 2762 2705 2742 0 +23.36(+0.86%)
Sep 13, 2018 2706 2738 2694 2719 0 +25.59(+0.95%)
Sep 12, 2018 2675 2704 2652 2693 0 +11.56(+0.43%)
Sep 11, 2018 2683 2706 2662 2682 0 -10.33(-0.38%)
Sep 10, 2018 2690 2708 2674 2692 0 +11.77(+0.44%)
Sep 07, 2018 2669 2706 2649 2680 0 +3.57(+0.13%)
Sep 06, 2018 2687 2702 2658 2677 0 -9.33(-0.35%)
Sep 05, 2018 2699 2707 2652 2686 0 -18.66(-0.69%)
Sep 04, 2018 2697 2727 2675 2704 0 -1.04(-0.04%)
Aug 31, 2018 2706 2706 2706 2706 0 +5.63(+0.21%)
Aug 30, 2018 2702 2720 2677 2700 0 -7.26(-0.27%)
Aug 29, 2018 2705 2720 2677 2707 0 +2.73(+0.10%)
Aug 28, 2018 2711 2733 2656 2704 0 -2.87(-0.11%)
Aug 27, 2018 2707 2735 2690 2707 0 +9.01(+0.33%)
Aug 24, 2018 2688 2713 2680 2698 0 +16.30(+0.61%)
Aug 23, 2018 2671 2704 2660 2682 0 +10.24(+0.38%)
Aug 22, 2018 2646 2689 2638 2672 0 +19.82(+0.75%)
Aug 21, 2018 2649 2675 2631 2652 0 +7.78(+0.29%)
Aug 20, 2018 2633 2655 2619 2644 0 +14.36(+0.55%)
Aug 17, 2018 2607 2640 2580 2630 0 +19.61(+0.75%)
Aug 16, 2018 2608 2620 2589 2610 0 +9.23(+0.35%)
Aug 15, 2018 2608 2625 2561 2601 0 -19.24(-0.73%)
Aug 14, 2018 2600 2635 2595 2620 0 +23.61(+0.91%)
Aug 13, 2018 2635 2657 2588 2597 0 -36.99(-1.40%)
Aug 10, 2018 2636 2682 2609 2634 0 -10.71(-0.41%)
Aug 09, 2018 2658 2687 2622 2644 0 +2.05(+0.08%)
Aug 08, 2018 2628 2661 2608 2642 0 +15.81(+0.60%)
Aug 07, 2018 2621 2643 2603 2626 0 +16.17(+0.62%)
Aug 06, 2018 2568 2622 2563 2610 0 +40.21(+1.56%)
Aug 03, 2018 2556 2593 2533 2570 0 +14.54(+0.57%)
Aug 02, 2018 2551 2580 2528 2556 0 -5.49(-0.21%)
Aug 01, 2018 2582 2598 2527 2561 0 -18.26(-0.71%)
Jul 31, 2018 2580 2600 2548 2579 0 +2.82(+0.11%)
Jul 30, 2018 2606 2623 2562 2576 0 -30.42(-1.17%)
Jul 27, 2018 2636 2667 2574 2607 0 -90.89(-3.37%)
Jul 26, 2018 2707 2735 2670 2698 0 -15.02(-0.55%)
Jul 25, 2018 2686 2721 2673 2713 0 +27.68(+1.03%)
Jul 24, 2018 2722 2749 2666 2685 0 -37.88(-1.39%)
Jul 23, 2018 2709 2736 2690 2723 0 +32.86(+1.22%)
Jul 20, 2018 2702 2714 2665 2690 0 -8.61(-0.32%)
Jul 19, 2018 2693 2717 2671 2699 0 -4.47(-0.17%)
Jul 18, 2018 2708 2723 2668 2703 0 +8.65(+0.32%)
Jul 17, 2018 2647 2710 2631 2695 0 +48.70(+1.84%)
Jul 16, 2018 2676 2689 2631 2646 0 -27.22(-1.02%)
Jul 13, 2018 2662 2693 2633 2673 0 +16.39(+0.62%)
Jul 12, 2018 2637 2686 2621 2657 0 +20.66(+0.78%)
Jul 11, 2018 2598 2655 2582 2636 0 +18.44(+0.70%)
Jul 10, 2018 2602 2638 2584 2618 0 +12.64(+0.49%)
Jul 09, 2018 2564 2622 2556 2605 0 +53.55(+2.10%)
Jul 06, 2018 2525 2561 2501 2551 0 +33.44(+1.33%)
Jul 05, 2018 2484 2561 2467 2518 0 +38.54(+1.55%)
Jul 03, 2018 2479 2479 2479 2479 0 +55.39(+2.29%)
Jul 02, 2018 2324 2434 2311 2424 0 +118.17(+5.12%)
Jun 29, 2018 2316 2345 2299 2306 0 -0.02(-0.00%)
Jun 28, 2018 2271 2326 2257 2306 0 +30.52(+1.34%)
Jun 27, 2018 2310 2329 2269 2275 0 -32.70(-1.42%)
Jun 26, 2018 2288 2324 2259 2308 0 +16.65(+0.73%)
Jun 25, 2018 2331 2340 2270 2291 0 -48.56(-2.08%)
Jun 22, 2018 2339 2360 2310 2340 0 +13.66(+0.59%)
Jun 21, 2018 2353 2368 2309 2326 0 -62.46(-2.61%)
Jun 20, 2018 2399 2428 2363 2389 0 -2.26(-0.09%)
Jun 19, 2018 2386 2428 2356 2391 0 -12.72(-0.53%)
Jun 18, 2018 2388 2425 2373 2404 0 +2.09(+0.09%)
Jun 15, 2018 2401 2408 2389 2402 0 +9.63(+0.40%)
Jun 14, 2018 2379 2408 2362 2392 0 +16.49(+0.69%)
Jun 13, 2018 2389 2412 2361 2376 0 -13.29(-0.56%)
Jun 12, 2018 2384 2408 2364 2389 0 +8.12(+0.34%)
Jun 11, 2018 2362 2395 2345 2381 0 +20.29(+0.86%)
Jun 08, 2018 2346 2373 2320 2360 0 +11.72(+0.50%)
Jun 07, 2018 2365 2387 2329 2349 0 -13.06(-0.55%)
Jun 06, 2018 2340 2375 2330 2362 0 +23.90(+1.02%)
Jun 05, 2018 2322 2350 2306 2338 0 +18.58(+0.80%)
Jun 04, 2018 2296 2324 2274 2319 0 +30.34(+1.33%)
Jun 01, 2018 2288 2310 2266 2289 0 +17.52(+0.77%)
May 31, 2018 2274 2294 2257 2271 0 -4.21(-0.19%)
May 30, 2018 2249 2288 2240 2276 0 +39.10(+1.75%)
May 29, 2018 2218 2254 2187 2237 0 +1.50(+0.07%)
May 25, 2018 2235 2235 2235 2235 0 -10.20(-0.45%)
May 24, 2018 2265 2279 2220 2245 0 -25.61(-1.13%)
May 23, 2018 2258 2283 2235 2271 0 -1.46(-0.06%)
May 22, 2018 2270 2302 2248 2272 0 +9.09(+0.40%)
May 21, 2018 2248 2280 2235 2263 0 +20.21(+0.90%)
May 18, 2018 2238 2260 2204 2243 0 +8.48(+0.38%)
May 17, 2018 2199 2269 2184 2234 0 +3.27(+0.15%)
May 16, 2018 2221 2249 2198 2231 0 +10.16(+0.46%)
May 15, 2018 2230 2245 2192 2221 0 -15.65(-0.70%)
May 14, 2018 2238 2269 2217 2237 0 +3.06(+0.14%)
May 11, 2018 2239 2253 2214 2234 0 -0.11(-0.00%)
May 10, 2018 2203 2255 2189 2234 0 +35.85(+1.63%)
May 09, 2018 2187 2213 2174 2198 0 +16.59(+0.76%)
May 08, 2018 2146 2197 2129 2181 0 +37.01(+1.73%)
May 07, 2018 2128 2168 2107 2144 0 +23.09(+1.09%)
May 04, 2018 2085 2139 2052 2121 0 +25.39(+1.21%)
May 03, 2018 2107 2126 2071 2096 0 -20.78(-0.98%)
May 02, 2018 2114 2142 2063 2117 0 -73.65(-3.36%)
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.