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, 2016 2312 2326 2292 2304 0 -1.57(-0.07%)
Oct 28, 2016 2303 2333 2293 2305 0 +0.73(+0.03%)
Oct 27, 2016 2328 2332 2292 2304 0 -16.87(-0.73%)
Oct 26, 2016 2312 2346 2298 2321 0 -2.02(-0.09%)
Oct 25, 2016 2327 2335 2305 2323 0 -10.92(-0.47%)
Oct 24, 2016 2345 2358 2322 2334 0 +10.86(+0.47%)
Oct 21, 2016 2309 2341 2293 2323 0 +11.01(+0.48%)
Oct 20, 2016 2403 2411 2280 2312 0 -103.83(-4.30%)
Oct 19, 2016 2422 2439 2412 2416 0 -6.59(-0.27%)
Oct 18, 2016 2442 2448 2414 2423 0 +4.30(+0.18%)
Oct 17, 2016 2433 2441 2416 2419 0 -17.53(-0.72%)
Oct 14, 2016 2448 2464 2429 2436 0 +0.10(+0.00%)
Oct 13, 2016 2431 2455 2417 2436 0 -15.84(-0.65%)
Oct 12, 2016 2439 2459 2427 2452 0 +15.87(+0.65%)
Oct 11, 2016 2466 2467 2425 2436 0 -38.81(-1.57%)
Oct 10, 2016 2478 2502 2473 2475 0 +1.49(+0.06%)
Oct 07, 2016 2473 2473 2467 2473 0 -28.08(-1.12%)
Oct 06, 2016 2496 2509 2485 2501 0 +0.91(+0.04%)
Oct 05, 2016 2505 2517 2492 2500 0 -0.59(-0.02%)
Oct 04, 2016 2529 2544 2489 2501 0 -133.10(-5.05%)
Sep 26, 2016 2647 2659 2623 2634 0 -25.08(-0.94%)
Sep 23, 2016 2670 2674 2652 2659 0 -20.46(-0.76%)
Sep 22, 2016 2666 2687 2655 2680 0 +28.93(+1.09%)
Sep 21, 2016 2642 2656 2615 2651 0 +22.66(+0.86%)
Sep 20, 2016 2653 2658 2618 2628 0 -6.33(-0.24%)
Sep 19, 2016 2651 2671 2623 2634 0 -4.75(-0.18%)
Sep 16, 2016 2651 2660 2630 2639 0 -24.50(-0.92%)
Sep 15, 2016 2629 2672 2621 2664 0 +33.77(+1.28%)
Sep 14, 2016 2647 2668 2621 2630 0 -16.29(-0.62%)
Sep 13, 2016 2659 2674 2629 2646 0 -30.07(-1.12%)
Sep 12, 2016 2620 2681 2613 2676 0 +30.74(+1.16%)
Sep 09, 2016 2699 2707 2644 2645 0 -72.72(-2.68%)
Sep 08, 2016 2723 2730 2709 2718 0 -8.33(-0.31%)
Sep 07, 2016 2713 2736 2700 2727 0 +6.39(+0.23%)
Sep 06, 2016 2735 2747 2701 2720 0 -4.51(-0.17%)
Sep 02, 2016 2725 2725 2725 2725 0 +25.27(+0.94%)
Sep 01, 2016 2687 2710 2674 2699 0 +12.85(+0.48%)
Aug 31, 2016 2693 2704 2669 2687 0 -7.81(-0.29%)
Aug 30, 2016 2696 2707 2680 2694 0 +1.54(+0.06%)
Aug 29, 2016 2683 2709 2676 2693 0 +10.39(+0.39%)
Aug 26, 2016 2683 2704 2664 2682 0 +2.38(+0.09%)
Aug 25, 2016 2669 2692 2664 2680 0 +5.62(+0.21%)
Aug 24, 2016 2682 2699 2666 2674 0 -9.54(-0.36%)
Aug 23, 2016 2673 2702 2663 2684 0 +11.57(+0.43%)
Aug 22, 2016 2659 2679 2648 2672 0 +5.62(+0.21%)
Aug 19, 2016 2656 2674 2642 2667 0 +3.49(+0.13%)
Aug 18, 2016 2651 2669 2642 2663 0 +12.83(+0.48%)
Aug 17, 2016 2652 2660 2633 2650 0 +0.10(+0.00%)
Aug 16, 2016 2659 2669 2644 2650 0 -12.94(-0.49%)
Aug 15, 2016 2661 2672 2646 2663 0 +12.52(+0.47%)
Aug 12, 2016 2649 2664 2633 2651 0 -4.08(-0.15%)
Aug 11, 2016 2670 2676 2652 2655 0 -7.72(-0.29%)
Aug 10, 2016 2663 2673 2646 2663 0 +2.85(+0.11%)
Aug 09, 2016 2677 2685 2653 2660 0 -12.50(-0.47%)
Aug 08, 2016 2680 2686 2658 2672 0 -8.86(-0.33%)
Aug 05, 2016 2680 2697 2668 2681 0 +14.00(+0.52%)
Aug 04, 2016 2666 2675 2651 2667 0 +1.57(+0.06%)
Aug 03, 2016 2647 2669 2634 2666 0 +15.46(+0.58%)
Aug 02, 2016 2641 2670 2607 2650 0 +46.84(+1.80%)
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.