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, 2013 1833 1864 1829 1845 0 +8.12(+0.44%)
Oct 30, 2013 1850 1867 1830 1837 0 -15.56(-0.84%)
Oct 29, 2013 1844 1857 1836 1852 0 +8.73(+0.47%)
Oct 28, 2013 1838 1854 1831 1843 0 +4.20(+0.23%)
Oct 25, 2013 1819 1849 1813 1839 0 +26.66(+1.47%)
Oct 24, 2013 1797 1823 1793 1813 0 +16.78(+0.93%)
Oct 23, 2013 1792 1805 1782 1796 0 -7.56(-0.42%)
Oct 22, 2013 1807 1816 1789 1803 0 +1.07(+0.06%)
Oct 21, 2013 1806 1812 1795 1802 0 -1.48(-0.08%)
Oct 18, 2013 1798 1815 1794 1804 0 +6.64(+0.37%)
Oct 17, 2013 1780 1800 1771 1797 0 +8.82(+0.49%)
Oct 16, 2013 1770 1795 1767 1788 0 +28.36(+1.61%)
Oct 15, 2013 1769 1779 1755 1760 0 -17.05(-0.96%)
Oct 14, 2013 1762 1786 1761 1777 0 +0.03(+0.00%)
Oct 11, 2013 1758 1781 1756 1777 0 +12.82(+0.73%)
Oct 10, 2013 1741 1770 1737 1764 0 +38.36(+2.22%)
Oct 09, 2013 1738 1747 1714 1726 0 -11.60(-0.67%)
Oct 08, 2013 1755 1771 1729 1737 0 -32.42(-1.83%)
Oct 07, 2013 1770 1789 1764 1770 0 -20.17(-1.13%)
Oct 04, 2013 1765 1796 1762 1790 0 +22.00(+1.24%)
Oct 03, 2013 1782 1786 1751 1768 0 -8.51(-0.48%)
Oct 02, 2013 1763 1784 1754 1777 0 -0.10(-0.01%)
Oct 01, 2013 1759 1788 1753 1777 0 +10.40(+0.59%)
Sep 27, 2013 1764 1780 1758 1766 0 -8.89(-0.50%)
Sep 26, 2013 1765 1783 1757 1775 0 +9.72(+0.55%)
Sep 25, 2013 1759 1778 1754 1765 0 +4.17(+0.24%)
Sep 24, 2013 1763 1775 1752 1761 0 -3.59(-0.20%)
Sep 23, 2013 1764 1777 1742 1765 0 -5.52(-0.31%)
Sep 20, 2013 1790 1799 1752 1770 0 -27.67(-1.54%)
Sep 19, 2013 1793 1810 1781 1798 0 +3.09(+0.17%)
Sep 18, 2013 1779 1799 1757 1795 0 +15.39(+0.86%)
Sep 17, 2013 1765 1790 1751 1780 0 -2.25(-0.13%)
Sep 16, 2013 1782 1793 1773 1782 0 +10.72(+0.61%)
Sep 13, 2013 1768 1780 1760 1771 0 +5.06(+0.29%)
Sep 12, 2013 1762 1777 1757 1766 0 +3.14(+0.18%)
Sep 11, 2013 1758 1776 1751 1763 0 -0.89(-0.05%)
Sep 10, 2013 1746 1768 1736 1764 0 +26.71(+1.54%)
Sep 09, 2013 1694 1750 1694 1737 0 +44.30(+2.62%)
Sep 06, 2013 1696 1714 1678 1693 0 -4.97(-0.29%)
Sep 05, 2013 1671 1708 1672 1698 0 +23.00(+1.37%)
Sep 04, 2013 1656 1681 1654 1675 0 +17.72(+1.07%)
Sep 03, 2013 1665 1690 1642 1657 0 -5.33(-0.32%)
Aug 30, 2013 1662 1662 1662 0 -14.86(-0.89%)
Aug 29, 2013 1675 1694 1668 1677 0 -6.14(-0.36%)
Aug 28, 2013 1682 1702 1672 1683 0 -7.52(-0.44%)
Aug 27, 2013 1723 1730 1686 1691 0 -33.39(-1.94%)
Aug 26, 2013 1724 1742 1716 1724 0 -2.98(-0.17%)
Aug 23, 2013 1724 1734 1713 1727 0 +0.99(+0.06%)
Aug 22, 2013 1707 1738 1704 1726 0 +21.26(+1.25%)
Aug 21, 2013 1701 1723 1699 1705 0 -16.87(-0.98%)
Aug 20, 2013 1701 1733 1699 1722 0 +17.37(+1.02%)
Aug 19, 2013 1701 1722 1691 1704 0 -2.97(-0.17%)
Aug 16, 2013 1704 1718 1699 1707 0 -0.53(-0.03%)
Aug 15, 2013 1731 1739 1701 1708 0 -42.12(-2.41%)
Aug 14, 2013 1772 1780 1748 1750 0 -29.05(-1.63%)
Aug 13, 2013 1770 1785 1763 1779 0 +15.72(+0.89%)
Aug 12, 2013 1744 1776 1751 1763 0 -2.29(-0.13%)
Aug 09, 2013 1749 1775 1754 1766 0 +2.88(+0.16%)
Aug 08, 2013 1751 1769 1742 1763 0 +18.00(+1.03%)
Aug 07, 2013 1744 1753 1728 1745 0 -8.29(-0.47%)
Aug 06, 2013 1751 1769 1742 1753 0 -11.51(-0.65%)
Aug 05, 2013 1752 1772 1750 1765 0 -1.72(-0.10%)
Aug 02, 2013 1754 1768 1747 1766 0 +6.10(+0.35%)
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.