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 31, 2012 1372 1394 1355 1380 0 -0.22(-0.02%)
Oct 26, 2012 1380 1380 1380 0 -146.60(-9.60%)
Oct 25, 2012 1525 1536 1504 1527 0 +10.09(+0.67%)
Oct 24, 2012 1526 1534 1511 1517 0 -9.51(-0.62%)
Oct 23, 2012 1511 1531 1501 1526 0 +4.61(+0.30%)
Oct 19, 2012 1541 1545 1515 1522 0 -24.52(-1.59%)
Oct 18, 2012 1555 1562 1541 1546 0 -9.84(-0.63%)
Oct 17, 2012 1552 1564 1542 1556 0 -1.10(-0.07%)
Oct 16, 2012 1551 1567 1547 1557 0 +7.71(+0.50%)
Oct 15, 2012 1539 1557 1535 1549 0 +9.81(+0.64%)
Oct 12, 2012 1541 1560 1534 1540 0 -2.94(-0.19%)
Oct 11, 2012 1545 1558 1536 1543 0 +2.52(+0.16%)
Oct 10, 2012 1547 1561 1533 1540 0 -5.15(-0.33%)
Oct 09, 2012 1556 1568 1541 1545 0 -18.15(-1.16%)
Oct 08, 2012 1559 1571 1553 1563 0 -6.38(-0.41%)
Oct 06, 2012 1568 1584 1562 1570 0 +0.00(+0.00%)
Oct 05, 2012 1564 1584 1562 1570 0 +3.75(+0.24%)
Oct 04, 2012 1557 1569 1543 1566 0 +10.62(+0.68%)
Oct 03, 2012 1545 1565 1540 1555 0 +9.54(+0.62%)
Oct 02, 2012 1555 1561 1536 1546 0 -4.21(-0.27%)
Oct 01, 2012 1549 1565 1533 1550 0 +3.56(+0.23%)
Sep 28, 2012 1548 1559 1532 1546 0 -10.31(-0.66%)
Sep 27, 2012 1546 1563 1538 1557 0 +10.66(+0.69%)
Sep 26, 2012 1547 1560 1537 1546 0 -7.32(-0.47%)
Sep 25, 2012 1578 1591 1545 1553 0 -36.09(-2.27%)
Sep 24, 2012 1579 1608 1571 1590 0 +5.42(+0.34%)
Sep 21, 2012 1591 1614 1575 1584 0 -0.43(-0.03%)
Sep 20, 2012 1582 1597 1573 1585 0 -8.29(-0.52%)
Sep 19, 2012 1594 1603 1586 1593 0 -1.99(-0.12%)
Sep 18, 2012 1594 1608 1586 1595 0 -5.30(-0.33%)
Sep 17, 2012 1604 1613 1593 1600 0 -13.73(-0.85%)
Sep 14, 2012 1605 1627 1598 1614 0 +5.99(+0.37%)
Sep 13, 2012 1581 1628 1578 1608 0 +28.84(+1.83%)
Sep 12, 2012 1573 1590 1562 1579 0 +8.16(+0.52%)
Sep 11, 2012 1547 1580 1542 1571 0 +22.63(+1.46%)
Sep 10, 2012 1545 1563 1540 1548 0 -6.83(-0.44%)
Sep 07, 2012 1545 1567 1542 1555 0 +14.19(+0.92%)
Sep 06, 2012 1512 1551 1513 1541 0 +40.96(+2.73%)
Sep 05, 2012 1502 1517 1488 1500 0 -2.96(-0.20%)
Sep 04, 2012 1482 1512 1478 1503 0 +19.17(+1.29%)
Aug 31, 2012 1484 1484 1484 0 +10.33(+0.70%)
Aug 30, 2012 1479 1489 1468 1473 0 -14.55(-0.98%)
Aug 29, 2012 1480 1491 1467 1488 0 -2.39(-0.16%)
Aug 27, 2012 1497 1511 1484 1490 0 -6.50(-0.43%)
Aug 24, 2012 1489 1504 1486 1497 0 +0.89(+0.06%)
Aug 23, 2012 1497 1505 1485 1496 0 -4.94(-0.33%)
Aug 22, 2012 1508 1514 1491 1501 0 -10.86(-0.72%)
Aug 21, 2012 1514 1537 1497 1512 0 +0.79(+0.05%)
Aug 20, 2012 1500 1517 1497 1511 0 +4.70(+0.31%)
Aug 17, 2012 1509 1523 1499 1506 0 -6.42(-0.42%)
Aug 16, 2012 1493 1528 1490 1513 0 +18.57(+1.24%)
Aug 15, 2012 1471 1498 1471 1494 0 +18.51(+1.25%)
Aug 14, 2012 1476 1491 1466 1476 0 +11.55(+0.79%)
Aug 13, 2012 1456 1471 1442 1464 0 +1.98(+0.14%)
Aug 11, 2012 1449 1474 1438 1462 0 +0.00(+0.00%)
Aug 10, 2012 1449 1474 1438 1462 0 +8.64(+0.59%)
Aug 09, 2012 1452 1484 1439 1453 0 +13.09(+0.91%)
Aug 08, 2012 1434 1447 1424 1440 0 +0.07(+0.00%)
Aug 07, 2012 1424 1452 1420 1440 0 +18.97(+1.33%)
Aug 06, 2012 1425 1439 1415 1421 0 -5.30(-0.37%)
Aug 03, 2012 1413 1438 1409 1427 0 +31.32(+2.24%)
Aug 02, 2012 1399 1418 1369 1395 0 -17.38(-1.23%)
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.