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 28, 2010 1292 1292 1292 0 -4.28(-0.33%)
May 27, 2010 845.00 1297 1269 1296 0 +31.44(+2.49%)
May 26, 2010 837.36 1290 1259 1265 0 +1.01(+0.08%)
May 25, 2010 815.48 1267 1235 1264 0 -1.07(-0.08%)
May 24, 2010 837.77 1279 1258 1265 0 -9.24(-0.73%)
May 21, 2010 1242 1282 1235 1274 0 +20.04(+1.60%)
May 20, 2010 823.87 1275 1250 1254 0 -27.96(-2.18%)
May 19, 2010 853.49 1296 1273 1282 0 -7.69(-0.60%)
May 18, 2010 872.21 1313 1286 1289 0 -9.90(-0.76%)
May 17, 2010 866.70 1309 1283 1299 0 +1.92(+0.15%)
May 14, 2010 870.08 1316 1290 1297 0 -21.70(-1.65%)
May 13, 2010 890.23 1334 1313 1319 0 -4.10(-0.31%)
May 12, 2010 877.16 1327 1305 1323 0 +16.82(+1.29%)
May 11, 2010 1310 1318 1298 1306 0 -2.32(-0.18%)
May 10, 2010 865.87 1313 1290 1309 0 +36.50(+2.87%)
May 07, 2010 848.72 1300 1249 1272 0 -12.69(-0.99%)
May 06, 2010 861.84 1319 1243 1285 0 -22.93(-1.75%)
May 05, 2010 1306 1320 1299 1308 0 -12.26(-0.93%)
May 04, 2010 900.37 1335 1308 1320 0 -23.46(-1.75%)
May 03, 2010 911.91 1355 1329 1344 0 +6.01(+0.45%)
Apr 30, 2010 927.91 1365 1335 1338 0 -19.96(-1.47%)
Apr 29, 2010 1355 1364 1344 1358 0 +8.01(+0.59%)
Apr 28, 2010 927.96 1367 1341 1350 0 -9.98(-0.73%)
Apr 27, 2010 941.12 1384 1355 1359 0 -21.72(-1.57%)
Apr 26, 2010 948.15 1392 1374 1381 0 -0.80(-0.06%)
Apr 23, 2010 954.42 1395 1368 1382 0 -11.42(-0.82%)
Apr 22, 2010 946.83 1399 1368 1393 0 +7.02(+0.51%)
Apr 21, 2010 956.00 1394 1378 1386 0 -2.85(-0.21%)
Apr 20, 2010 952.09 1394 1375 1389 0 +10.74(+0.78%)
Apr 19, 2010 944.50 1385 1364 1379 0 -0.94(-0.07%)
Apr 16, 2010 957.30 1392 1371 1379 0 -11.75(-0.84%)
Apr 15, 2010 953.53 1395 1378 1391 0 +3.18(+0.23%)
Apr 14, 2010 945.34 1391 1369 1388 0 +14.30(+1.04%)
Apr 13, 2010 940.44 1380 1363 1374 0 +1.41(+0.10%)
Apr 12, 2010 936.81 1378 1364 1372 0 +3.15(+0.23%)
Apr 09, 2010 928.65 1371 1353 1369 0 +9.43(+0.69%)
Apr 08, 2010 924.54 1366 1348 1360 0 -2.21(-0.16%)
Apr 07, 2010 1362 1370 1354 1362 0 -2.61(-0.19%)
Apr 06, 2010 919.01 1371 1346 1365 0 +9.35(+0.69%)
Apr 05, 2010 902.38 1361 1329 1355 0 +14.80(+1.10%)
Apr 01, 2010 1340 1340 1340 0 +0.62(+0.05%)
Mar 31, 2010 1343 1351 1334 1340 0 -8.39(-0.62%)
Mar 30, 2010 1345 1355 1339 1348 0 +3.75(+0.28%)
Mar 29, 2010 1343 1352 1336 1344 0 +2.36(+0.18%)
Mar 26, 2010 910.83 1352 1335 1342 0 +0.01(+0.00%)
Mar 25, 2010 917.71 1357 1338 1342 0 -3.40(-0.25%)
Mar 24, 2010 920.58 1357 1341 1345 0 -9.65(-0.71%)
Mar 23, 2010 917.77 1358 1340 1355 0 +11.69(+0.87%)
Mar 22, 2010 901.32 1355 1330 1343 0 +3.31(+0.25%)
Mar 19, 2010 913.05 1352 1328 1340 0 -4.56(-0.34%)
Mar 18, 2010 1342 1349 1335 1345 0 +1.97(+0.15%)
Mar 17, 2010 902.97 1349 1332 1343 0 +7.62(+0.57%)
Mar 16, 2010 900.00 1339 1323 1335 0 +3.79(+0.28%)
Mar 15, 2010 1157 1335 1322 1331 0 +2.80(+0.21%)
Mar 12, 2010 1162 1336 1320 1328 0 -3.41(-0.26%)
Mar 11, 2010 1153 1335 1317 1332 0 +3.56(+0.27%)
Mar 10, 2010 1152 1333 1314 1328 0 +6.30(+0.48%)
Mar 09, 2010 1152 1332 1309 1322 0 -4.55(-0.34%)
Mar 08, 2010 1321 1331 1316 1327 0 +6.22(+0.47%)
Mar 05, 2010 1136 1323 1304 1320 0 +17.05(+1.31%)
Mar 04, 2010 871.33 1311 1297 1303 0 +0.31(+0.02%)
Mar 03, 2010 878.22 1317 1298 1303 0 -5.08(-0.39%)
Mar 02, 2010 868.04 1314 1294 1308 0 +10.22(+0.79%)
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.