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, 2019 2859 2899 2852 2895 0 +33.39(+1.17%)
Jan 30, 2019 2853 2864 2826 2862 0 +13.80(+0.48%)
Jan 29, 2019 2855 2864 2844 2848 0 -9.08(-0.32%)
Jan 28, 2019 2848 2862 2843 2857 0 -1.79(-0.06%)
Jan 25, 2019 2871 2875 2858 2859 0 +3.53(+0.12%)
Jan 24, 2019 2862 2875 2838 2856 0 -6.26(-0.22%)
Jan 23, 2019 2856 2867 2845 2862 0 +18.52(+0.65%)
Jan 22, 2019 2840 2869 2831 2843 0 -15.68(-0.55%)
Jan 18, 2019 2841 2861 2825 2859 0 +28.27(+1.00%)
Jan 17, 2019 2809 2839 2808 2831 0 +16.68(+0.59%)
Jan 16, 2019 2809 2824 2803 2814 0 +12.42(+0.44%)
Jan 15, 2019 2763 2804 2759 2802 0 +35.50(+1.28%)
Jan 14, 2019 2750 2785 2745 2766 0 +2.08(+0.08%)
Jan 11, 2019 2769 2775 2754 2764 0 -12.84(-0.46%)
Jan 10, 2019 2769 2782 2756 2777 0 +1.04(+0.04%)
Jan 09, 2019 2766 2789 2753 2776 0 +20.28(+0.74%)
Jan 08, 2019 2744 2759 2728 2756 0 +21.71(+0.79%)
Jan 07, 2019 2723 2744 2717 2734 0 -1.89(-0.07%)
Jan 04, 2019 2708 2746 2694 2736 0 +52.93(+1.97%)
Jan 03, 2019 2723 2730 2677 2683 0 -44.33(-1.63%)
Jan 02, 2019 2700 2745 2699 2727 0 -1.43(-0.05%)
Dec 31, 2018 2723 2742 2713 2729 0 +8.86(+0.33%)
Dec 28, 2018 2725 2747 2701 2720 0 -7.24(-0.27%)
Dec 27, 2018 2681 2729 2669 2727 0 +28.91(+1.07%)
Dec 26, 2018 2633 2706 2617 2698 0 +81.76(+3.13%)
Dec 24, 2018 2664 2680 2614 2616 0 -59.91(-2.24%)
Dec 21, 2018 2735 2750 2672 2676 0 -58.16(-2.13%)
Dec 20, 2018 2730 2744 2703 2734 0 +0.81(+0.03%)
Dec 19, 2018 2782 2794 2700 2733 0 -57.19(-2.05%)
Dec 18, 2018 2898 2927 2763 2791 0 -84.85(-2.95%)
Dec 17, 2018 2921 2929 2863 2876 0 -49.44(-1.69%)
Dec 14, 2018 2952 2961 2919 2925 0 -42.77(-1.44%)
Dec 13, 2018 2963 2982 2953 2968 0 +2.99(+0.10%)
Dec 12, 2018 2951 2987 2944 2965 0 +36.17(+1.24%)
Dec 11, 2018 2944 2956 2907 2929 0 +9.86(+0.34%)
Dec 10, 2018 2924 2928 2883 2919 0 -9.33(-0.32%)
Dec 07, 2018 2957 2983 2912 2928 0 -23.59(-0.80%)
Dec 06, 2018 2942 2957 2910 2952 0 -9.90(-0.33%)
Dec 04, 2018 3013 3028 2958 2962 0 -57.02(-1.89%)
Dec 03, 2018 3039 3047 2983 3019 0 +2.31(+0.08%)
Nov 30, 2018 3011 3025 2998 3016 0 +8.89(+0.30%)
Nov 29, 2018 3007 3033 3005 3007 0 -14.96(-0.49%)
Nov 28, 2018 3013 3034 3002 3022 0 +14.82(+0.49%)
Nov 27, 2018 2982 3013 2978 3008 0 +20.31(+0.68%)
Nov 26, 2018 2971 2996 2971 2987 0 +25.60(+0.86%)
Nov 23, 2018 2943 2977 2943 2962 0 +6.69(+0.23%)
Nov 21, 2018 2955 2955 2955 2955 0 +10.79(+0.37%)
Nov 20, 2018 2952 2964 2926 2944 0 -32.21(-1.08%)
Nov 19, 2018 2979 2997 2947 2976 0 -1.63(-0.05%)
Nov 16, 2018 2940 2983 2935 2978 0 +25.37(+0.86%)
Nov 15, 2018 2907 2955 2904 2953 0 +36.35(+1.25%)
Nov 14, 2018 2959 2969 2908 2916 0 -29.91(-1.02%)
Nov 13, 2018 2947 2970 2934 2946 0 +0.15(+0.01%)
Nov 12, 2018 2975 2978 2936 2946 0 -31.24(-1.05%)
Nov 09, 2018 2975 2993 2963 2977 0 -3.10(-0.10%)
Nov 08, 2018 2964 2987 2959 2980 0 +14.84(+0.50%)
Nov 07, 2018 2937 2973 2923 2965 0 +41.35(+1.41%)
Nov 06, 2018 2916 2934 2909 2924 0 +1.28(+0.04%)
Nov 05, 2018 2913 2931 2906 2923 0 +9.92(+0.34%)
Nov 02, 2018 2909 2926 2898 2913 0 +6.80(+0.23%)
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.