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 (%)
Oct 29, 2010 1244 1258 1244 1250 0 +0.64(+0.05%)
Oct 28, 2010 1252 1260 1240 1249 0 +0.89(+0.07%)
Oct 27, 2010 1258 1268 1239 1248 0 -25.76(-2.02%)
Oct 25, 2010 1278 1290 1268 1274 0 -4.25(-0.33%)
Oct 22, 2010 1265 1281 1267 1278 0 +7.11(+0.56%)
Oct 21, 2010 1272 1286 1261 1271 0 -0.11(-0.01%)
Oct 20, 2010 1265 1279 1258 1271 0 +5.74(+0.45%)
Oct 19, 2010 1262 1278 1257 1265 0 -11.20(-0.88%)
Oct 18, 2010 1267 1280 1265 1277 0 +6.59(+0.52%)
Oct 15, 2010 1268 1277 1261 1270 0 +9.97(+0.79%)
Oct 14, 2010 1256 1270 1252 1260 0 +0.72(+0.06%)
Oct 13, 2010 1247 1266 1241 1259 0 +17.33(+1.40%)
Oct 12, 2010 1233 1245 1220 1242 0 -59.89(-4.60%)
Oct 11, 2010 1002 1305 1292 1302 0 +7.15(+0.55%)
Oct 08, 2010 1003 1299 1285 1295 0 +3.64(+0.28%)
Oct 07, 2010 1004 1298 1286 1291 0 -0.19(-0.01%)
Oct 06, 2010 1000 1300 1287 1291 0 -2.39(-0.18%)
Oct 05, 2010 995.80 1295 1282 1294 0 +16.63(+1.30%)
Oct 04, 2010 995.41 1291 1272 1277 0 -11.39(-0.88%)
Oct 01, 2010 996.85 1291 1279 1289 0 +7.18(+0.56%)
Sep 30, 2010 990.82 1298 1279 1281 0 -7.47(-0.58%)
Sep 29, 2010 989.27 1295 1280 1289 0 +0.81(+0.06%)
Sep 28, 2010 983.24 1291 1268 1288 0 +16.48(+1.30%)
Sep 27, 2010 979.04 1279 1267 1272 0 -2.47(-0.19%)
Sep 24, 2010 963.54 1277 1253 1274 0 +24.31(+1.95%)
Sep 23, 2010 958.50 1264 1247 1250 0 -11.01(-0.87%)
Sep 22, 2010 973.01 1276 1250 1261 0 -14.56(-1.14%)
Sep 21, 2010 977.58 1284 1265 1275 0 +3.46(+0.27%)
Sep 20, 2010 959.83 1274 1252 1272 0 +20.65(+1.65%)
Sep 17, 2010 955.53 1259 1244 1251 0 +1.21(+0.10%)
Sep 15, 2010 954.72 1257 1243 1250 0 -1.63(-0.13%)
Sep 14, 2010 955.53 1261 1246 1252 0 -1.42(-0.11%)
Sep 13, 2010 948.26 1256 1237 1253 0 +19.22(+1.56%)
Sep 10, 2010 936.38 1237 1223 1234 0 +4.63(+0.38%)
Sep 09, 2010 937.38 1235 1223 1229 0 +5.76(+0.47%)
Sep 08, 2010 926.56 1228 1216 1223 0 +4.15(+0.34%)
Sep 07, 2010 934.71 1233 1218 1219 0 -13.84(-1.12%)
Sep 03, 2010 1233 1233 1233 0 +15.67(+1.29%)
Sep 02, 2010 919.08 1222 1206 1217 0 +3.54(+0.29%)
Sep 01, 2010 901.38 1216 1192 1214 0 +27.53(+2.32%)
Aug 31, 2010 890.77 1194 1178 1186 0 -4.70(-0.39%)
Aug 30, 2010 903.58 1203 1189 1191 0 -10.43(-0.87%)
Aug 27, 2010 904.14 1203 1185 1201 0 +5.99(+0.50%)
Aug 26, 2010 900.65 1204 1189 1195 0 +2.20(+0.18%)
Aug 25, 2010 892.86 1199 1180 1193 0 +0.32(+0.03%)
Aug 24, 2010 902.71 1204 1188 1193 0 -13.79(-1.14%)
Aug 23, 2010 920.48 1219 1200 1207 0 -1.23(-0.10%)
Aug 20, 2010 907.79 1210 1193 1208 0 +4.73(+0.39%)
Aug 19, 2010 918.35 1215 1200 1203 0 -13.38(-1.10%)
Aug 18, 2010 920.67 1222 1207 1217 0 +3.28(+0.27%)
Aug 17, 2010 917.16 1220 1204 1213 0 +10.86(+0.90%)
Aug 16, 2010 904.95 1208 1195 1202 0 -1.61(-0.13%)
Aug 13, 2010 911.00 1212 1199 1204 0 -5.13(-0.42%)
Aug 12, 2010 911.61 1216 1203 1209 0 -10.01(-0.82%)
Aug 11, 2010 936.18 1233 1214 1219 0 -24.83(-2.00%)
Aug 10, 2010 949.98 1254 1234 1244 0 -5.72(-0.46%)
Aug 09, 2010 946.24 1252 1233 1250 0 +11.62(+0.94%)
Aug 06, 2010 943.53 1240 1219 1238 0 +4.32(+0.35%)
Aug 05, 2010 943.93 1243 1231 1234 0 -9.09(-0.73%)
Aug 04, 2010 941.02 1245 1232 1243 0 +10.05(+0.82%)
Aug 03, 2010 941.49 1244 1225 1233 0 -6.38(-0.51%)
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.