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 (%)
Mar 31, 2009 840.23 858.46 829.87 840.79 0 +4.29(+0.51%)
Mar 30, 2009 820.33 845.78 801.12 836.50 0 -10.49(-1.24%)
Mar 27, 2009 859.86 868.87 835.85 846.99 0 -24.89(-2.86%)
Mar 26, 2009 849.78 877.68 841.95 871.88 0 +25.15(+2.97%)
Mar 25, 2009 843.74 862.48 823.09 846.74 0 +8.21(+0.98%)
Mar 24, 2009 845.36 860.58 830.87 838.52 0 -17.59(-2.05%)
Mar 23, 2009 836.31 858.05 831.24 856.11 0 +41.37(+5.08%)
Mar 20, 2009 838.39 850.00 811.04 814.74 0 -20.84(-2.49%)
Mar 19, 2009 849.53 860.36 826.02 835.58 0 -14.33(-1.69%)
Mar 18, 2009 825.70 863.83 815.86 849.92 0 +23.51(+2.84%)
Mar 17, 2009 810.23 831.76 796.63 826.41 0 +17.80(+2.20%)
Mar 16, 2009 821.72 834.17 801.69 808.61 0 -7.49(-0.92%)
Mar 13, 2009 812.84 824.77 798.85 816.09 0 +4.94(+0.61%)
Mar 12, 2009 771.68 816.83 764.33 811.16 0 +37.25(+4.81%)
Mar 11, 2009 772.00 786.25 755.92 773.90 0 +4.59(+0.60%)
Mar 10, 2009 750.08 772.64 735.02 769.32 0 +26.33(+3.54%)
Mar 09, 2009 757.00 771.69 734.21 742.99 0 -14.94(-1.97%)
Mar 06, 2009 773.62 787.90 738.77 757.93 0 -4.20(-0.55%)
Mar 05, 2009 783.17 794.96 755.15 762.14 0 -33.45(-4.20%)
Mar 04, 2009 780.93 811.04 768.46 795.58 0 +22.37(+2.89%)
Mar 03, 2009 788.38 795.74 762.32 773.21 0 -5.55(-0.71%)
Mar 02, 2009 795.63 805.98 771.09 778.77 0 -29.72(-3.68%)
Feb 27, 2009 799.15 831.70 785.87 808.49 0 -1.81(-0.22%)
Feb 26, 2009 821.50 832.88 796.30 810.29 0 -4.20(-0.52%)
Feb 25, 2009 826.61 835.01 796.61 814.50 0 -12.71(-1.54%)
Feb 24, 2009 818.43 834.99 797.83 827.21 0 +15.55(+1.92%)
Feb 23, 2009 840.93 852.70 807.67 811.66 0 -25.45(-3.04%)
Feb 20, 2009 835.68 855.04 821.04 837.10 0 -13.07(-1.54%)
Feb 19, 2009 872.91 884.90 843.93 850.17 0 -18.70(-2.15%)
Feb 18, 2009 878.58 886.00 858.17 868.88 0 -5.87(-0.67%)
Feb 17, 2009 884.67 897.27 864.42 874.75 0 -33.39(-3.68%)
Feb 16, 2009 904.15 930.24 894.13 908.14 0 +0.00(+0.00%)
Feb 13, 2009 904.15 930.24 894.13 908.14 0 +2.34(+0.26%)
Feb 12, 2009 889.88 920.35 875.02 905.79 0 +5.12(+0.57%)
Feb 11, 2009 892.67 916.54 876.88 900.68 0 +20.77(+2.36%)
Feb 10, 2009 910.27 928.52 871.11 879.91 0 -35.69(-3.90%)
Feb 09, 2009 910.34 928.50 891.72 915.60 0 +1.42(+0.16%)
Feb 06, 2009 894.31 922.51 881.57 914.17 0 +15.61(+1.74%)
Feb 05, 2009 890.65 916.27 870.56 898.56 0 -9.26(-1.02%)
Feb 04, 2009 925.88 936.62 898.18 907.82 0 -14.19(-1.54%)
Feb 03, 2009 914.79 935.45 896.35 922.02 0 +3.74(+0.41%)
Feb 02, 2009 902.99 929.08 879.99 918.28 0 +14.08(+1.56%)
Jan 30, 2009 927.40 949.38 893.54 904.20 0 -5.16(-0.57%)
Jan 29, 2009 932.03 939.02 897.91 909.35 0 -30.92(-3.29%)
Jan 28, 2009 931.67 950.11 920.72 940.27 0 +21.80(+2.37%)
Jan 27, 2009 910.39 932.98 898.02 918.47 0 +11.42(+1.26%)
Jan 26, 2009 888.65 926.98 881.79 907.05 0 +22.32(+2.52%)
Jan 23, 2009 873.73 899.49 858.47 884.72 0 +2.46(+0.28%)
Jan 22, 2009 889.06 908.23 863.83 882.26 0 -21.48(-2.38%)
Jan 21, 2009 880.06 912.05 857.72 903.75 0 +31.82(+3.65%)
Jan 20, 2009 910.08 925.39 867.26 871.92 0 -46.88(-5.10%)
Jan 19, 2009 920.52 930.36 890.49 918.80 0 +1.87(+0.20%)
Jan 16, 2009 919.67 929.51 889.13 916.93 0 +9.83(+1.08%)
Jan 15, 2009 894.14 917.41 870.60 907.10 0 +6.99(+0.78%)
Jan 14, 2009 921.60 929.79 883.42 900.11 0 -33.11(-3.55%)
Jan 13, 2009 922.79 951.05 906.37 933.22 0 +8.66(+0.94%)
Jan 12, 2009 931.31 951.38 903.22 924.56 0 +11.07(+1.21%)
Jan 09, 2009 929.10 937.39 899.10 913.50 0 -19.11(-2.05%)
Jan 08, 2009 930.51 947.86 915.38 932.60 0 -3.39(-0.36%)
Jan 07, 2009 945.54 959.58 915.48 935.99 0 -165.66(-15.04%)
Jan 06, 2009 1081 1121 1059 1102 0 +33.09(+3.10%)
Jan 05, 2009 1057 1081 1040 1069 0 +3.40(+0.32%)
Jan 02, 2009 1036 1075 1018 1065 0 +32.13(+3.11%)
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.