Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 (%)
Jan 31, 2011 1428 1455 1422 1447 0 +20.14(+1.41%)
Jan 28, 2011 1442 1454 1417 1427 0 -18.07(-1.25%)
Jan 27, 2011 1440 1457 1431 1445 0 +0.24(+0.02%)
Jan 26, 2011 1436 1458 1431 1445 0 +8.47(+0.59%)
Jan 25, 2011 1419 1441 1412 1436 0 +9.78(+0.69%)
Jan 24, 2011 1407 1433 1409 1426 0 +15.19(+1.08%)
Jan 21, 2011 1413 1425 1405 1411 0 -1.07(-0.08%)
Jan 20, 2011 1409 1421 1403 1412 0 -5.74(-0.40%)
Jan 19, 2011 1427 1440 1413 1418 0 -13.74(-0.96%)
Jan 18, 2011 1406 1433 1402 1432 0 +18.50(+1.31%)
Jan 14, 2011 1413 1413 1413 0 +7.48(+0.53%)
Jan 13, 2011 1404 1416 1398 1406 0 -4.61(-0.33%)
Jan 12, 2011 1405 1417 1397 1410 0 +9.21(+0.66%)
Jan 11, 2011 1391 1411 1390 1401 0 +9.61(+0.69%)
Jan 10, 2011 1377 1396 1372 1391 0 +4.25(+0.31%)
Jan 07, 2011 1393 1404 1376 1387 0 +0.79(+0.06%)
Jan 06, 2011 1377 1399 1375 1386 0 +10.28(+0.75%)
Jan 05, 2011 1362 1384 1360 1376 0 +8.62(+0.63%)
Jan 04, 2011 1383 1389 1360 1368 0 -15.53(-1.12%)
Jan 03, 2011 1378 1397 1370 1383 0 +10.64(+0.78%)
Dec 31, 2010 1367 1382 1365 1372 0 -3.55(-0.26%)
Dec 30, 2010 1375 1386 1373 1376 0 -5.30(-0.38%)
Dec 29, 2010 1376 1390 1378 1381 0 +2.32(+0.17%)
Dec 28, 2010 1381 1386 1368 1379 0 -4.24(-0.31%)
Dec 27, 2010 1370 1385 1370 1383 0 +3.58(+0.26%)
Dec 23, 2010 1373 1385 1371 1380 0 -0.31(-0.02%)
Dec 22, 2010 1370 1386 1366 1380 0 +6.24(+0.45%)
Dec 21, 2010 1355 1377 1357 1374 0 +16.20(+1.19%)
Dec 20, 2010 1358 1366 1352 1358 0 -4.87(-0.36%)
Dec 17, 2010 1358 1366 1352 1362 0 +2.29(+0.17%)
Dec 16, 2010 1344 1364 1341 1360 0 +9.97(+0.74%)
Dec 15, 2010 1350 1372 1341 1350 0 -6.47(-0.48%)
Dec 14, 2010 1360 1382 1350 1357 0 -9.39(-0.69%)
Dec 10, 2010 1348 1370 1345 1366 0 +12.02(+0.89%)
Dec 09, 2010 1349 1360 1344 1354 0 +5.97(+0.44%)
Dec 08, 2010 1335 1352 1339 1348 0 +7.60(+0.57%)
Dec 07, 2010 1342 1351 1333 1340 0 +0.18(+0.01%)
Dec 06, 2010 1329 1345 1327 1340 0 +1.90(+0.14%)
Dec 03, 2010 1330 1343 1325 1338 0 +3.60(+0.27%)
Dec 02, 2010 1315 1337 1311 1335 0 +20.18(+1.54%)
Dec 01, 2010 1305 1318 1301 1315 0 +26.02(+2.02%)
Nov 30, 2010 1283 1296 1277 1288 0 -7.15(-0.55%)
Nov 29, 2010 1294 1300 1277 1296 0 -3.64(-0.28%)
Nov 26, 2010 1295 1308 1291 1299 0 -6.98(-0.53%)
Nov 24, 2010 1292 1306 1306 1306 0 +20.16(+1.57%)
Nov 23, 2010 1289 1293 1279 1286 0 -12.79(-0.98%)
Nov 22, 2010 1291 1303 1280 1299 0 +1.84(+0.14%)
Nov 19, 2010 1290 1303 1286 1297 0 +4.69(+0.36%)
Nov 18, 2010 1287 1299 1282 1292 0 +17.52(+1.37%)
Nov 17, 2010 1270 1283 1266 1275 0 +6.10(+0.48%)
Nov 16, 2010 1276 1282 1262 1269 0 -11.00(-0.86%)
Nov 15, 2010 1286 1298 1276 1280 0 -5.46(-0.42%)
Nov 12, 2010 1289 1300 1280 1285 0 -14.01(-1.08%)
Nov 11, 2010 1281 1306 1274 1299 0 +5.80(+0.45%)
Nov 10, 2010 1282 1295 1277 1293 0 +6.12(+0.48%)
Nov 09, 2010 1293 1304 1282 1287 0 -7.33(-0.57%)
Nov 08, 2010 1295 1308 1291 1295 0 -10.42(-0.80%)
Nov 05, 2010 1303 1316 1294 1305 0 +0.11(+0.01%)
Nov 04, 2010 1279 1311 1277 1305 0 +44.41(+3.52%)
Nov 03, 2010 1257 1272 1252 1261 0 -0.44(-0.03%)
Nov 02, 2010 1256 1270 1249 1261 0 +9.16(+0.73%)
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.