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 (%)
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%)
May 01, 2018 2171 2202 2138 2190 0 +14.77(+0.68%)
Apr 30, 2018 2190 2211 2164 2176 0 -9.31(-0.43%)
Apr 27, 2018 2190 2216 2162 2185 0 -0.52(-0.02%)
Apr 26, 2018 2175 2209 2144 2185 0 +17.11(+0.79%)
Apr 25, 2018 2161 2188 2136 2168 0 +5.50(+0.25%)
Apr 24, 2018 2170 2199 2141 2163 0 +1.75(+0.08%)
Apr 23, 2018 2191 2201 2145 2161 0 -23.05(-1.06%)
Apr 20, 2018 2197 2214 2156 2184 0 -8.67(-0.40%)
Apr 19, 2018 2185 2212 2120 2193 0 +23.06(+1.06%)
Apr 18, 2018 2155 2198 2140 2170 0 +21.11(+0.98%)
Apr 17, 2018 2138 2165 2123 2149 0 +21.69(+1.02%)
Apr 16, 2018 2117 2148 2100 2127 0 +25.02(+1.19%)
Apr 13, 2018 2124 2136 2085 2102 0 -16.20(-0.76%)
Apr 12, 2018 2105 2139 2087 2118 0 +21.53(+1.03%)
Apr 11, 2018 2083 2126 2068 2096 0 -2.17(-0.10%)
Apr 10, 2018 2083 2130 2053 2099 0 +64.49(+3.17%)
Apr 09, 2018 2055 2069 2025 2034 0 -5.54(-0.27%)
Apr 06, 2018 2068 2092 2020 2040 0 -46.06(-2.21%)
Apr 05, 2018 2074 2116 2055 2086 0 +16.62(+0.80%)
Apr 04, 2018 2010 2079 1993 2069 0 +18.54(+0.90%)
Apr 03, 2018 2063 2100 2021 2051 0 -7.68(-0.37%)
Apr 02, 2018 2085 2101 2033 2058 0 -26.50(-1.27%)
Mar 29, 2018 2085 2085 2085 2085 0 -55.28(-2.58%)
Mar 28, 2018 2176 2191 2113 2140 0 -38.52(-1.77%)
Mar 27, 2018 2219 2232 2165 2179 0 -30.89(-1.40%)
Mar 26, 2018 2194 2223 2159 2209 0 +47.71(+2.21%)
Mar 23, 2018 2222 2239 2159 2162 0 -60.81(-2.74%)
Mar 22, 2018 2267 2296 2220 2223 0 -67.64(-2.95%)
Mar 21, 2018 2293 2323 2276 2290 0 -2.85(-0.12%)
Mar 20, 2018 2310 2325 2277 2293 0 -13.23(-0.57%)
Mar 19, 2018 2332 2341 2280 2306 0 -36.05(-1.54%)
Mar 16, 2018 2346 2379 2333 2342 0 +3.21(+0.14%)
Mar 15, 2018 2356 2369 2311 2339 0 -11.34(-0.48%)
Mar 14, 2018 2377 2383 2328 2350 0 -16.25(-0.69%)
Mar 13, 2018 2388 2398 2356 2367 0 -7.43(-0.31%)
Mar 12, 2018 2365 2390 2342 2374 0 +15.40(+0.65%)
Mar 09, 2018 2333 2365 2291 2359 0 +34.33(+1.48%)
Mar 08, 2018 2323 2336 2297 2324 0 +9.62(+0.42%)
Mar 07, 2018 2302 2340 2291 2315 0 +7.71(+0.33%)
Mar 06, 2018 2287 2320 2279 2307 0 +23.44(+1.03%)
Mar 05, 2018 2230 2296 2217 2284 0 +40.25(+1.79%)
Mar 02, 2018 2177 2254 2149 2243 0 +47.03(+2.14%)
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.