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, 2017 2308 2327 2291 2313 0 +7.63(+0.33%)
Oct 30, 2017 2304 2311 2286 2305 0 -7.58(-0.33%)
Oct 27, 2017 2315 2321 2294 2313 0 -3.78(-0.16%)
Oct 26, 2017 2295 2332 2287 2316 0 +25.73(+1.12%)
Oct 25, 2017 2289 2299 2269 2291 0 +2.08(+0.09%)
Oct 24, 2017 2295 2308 2277 2288 0 -2.73(-0.12%)
Oct 23, 2017 2301 2311 2272 2291 0 -9.65(-0.42%)
Oct 20, 2017 2273 2314 2269 2301 0 +45.46(+2.02%)
Oct 19, 2017 2237 2261 2213 2255 0 +12.85(+0.57%)
Oct 18, 2017 2246 2270 2235 2243 0 +1.23(+0.05%)
Oct 17, 2017 2238 2249 2224 2241 0 +5.61(+0.25%)
Oct 16, 2017 2235 2241 2218 2236 0 +0.95(+0.04%)
Oct 13, 2017 2238 2249 2223 2235 0 -0.12(-0.01%)
Oct 12, 2017 2231 2246 2221 2235 0 +5.43(+0.24%)
Oct 11, 2017 2224 2231 2208 2229 0 +3.27(+0.15%)
Oct 10, 2017 2235 2239 2216 2226 0 -2.07(-0.09%)
Oct 09, 2017 2238 2243 2222 2228 0 -7.34(-0.33%)
Oct 06, 2017 2244 2249 2230 2236 0 -9.24(-0.41%)
Oct 05, 2017 2248 2256 2229 2245 0 +0.46(+0.02%)
Oct 04, 2017 2261 2265 2235 2244 0 -17.35(-0.77%)
Oct 03, 2017 2253 2267 2240 2262 0 +9.76(+0.43%)
Oct 02, 2017 2231 2255 2224 2252 0 +27.66(+1.24%)
Sep 29, 2017 2217 2240 2205 2224 0 +7.14(+0.32%)
Sep 28, 2017 2206 2224 2186 2217 0 +9.43(+0.43%)
Sep 27, 2017 2217 2247 2195 2208 0 +0.08(+0.00%)
Sep 26, 2017 2183 2223 2165 2208 0 +59.76(+2.78%)
Sep 25, 2017 2126 2154 2101 2148 0 +23.79(+1.12%)
Sep 22, 2017 2104 2128 2095 2124 0 +25.60(+1.22%)
Sep 21, 2017 2098 2107 2083 2099 0 +21.58(+1.04%)
Sep 20, 2017 2063 2080 2056 2077 0 +17.16(+0.83%)
Sep 19, 2017 2063 2067 2047 2060 0 -1.47(-0.07%)
Sep 18, 2017 2050 2065 2038 2061 0 +13.99(+0.68%)
Sep 15, 2017 2038 2049 2030 2047 0 +5.93(+0.29%)
Sep 14, 2017 2048 2056 2026 2041 0 -2.01(-0.10%)
Sep 13, 2017 2063 2072 2042 2043 0 -22.68(-1.10%)
Sep 12, 2017 2042 2068 2032 2066 0 +28.14(+1.38%)
Sep 11, 2017 2044 2057 2025 2038 0 +5.06(+0.25%)
Sep 08, 2017 2031 2050 2017 2033 0 -4.34(-0.21%)
Sep 07, 2017 2032 2043 2021 2037 0 +5.64(+0.28%)
Sep 06, 2017 2036 2045 2020 2032 0 -1.67(-0.08%)
Sep 05, 2017 2037 2049 2015 2033 0 -8.20(-0.40%)
Sep 01, 2017 2026 2048 2018 2041 0 +20.38(+1.01%)
Aug 31, 2017 2008 2034 2006 2021 0 +16.17(+0.81%)
Aug 30, 2017 1994 2011 1986 2005 0 +11.58(+0.58%)
Aug 29, 2017 1990 2003 1984 1993 0 -11.25(-0.56%)
Aug 28, 2017 2020 2022 1993 2004 0 -15.75(-0.78%)
Aug 25, 2017 2025 2036 2015 2020 0 +2.14(+0.11%)
Aug 24, 2017 2021 2032 2011 2018 0 +2.59(+0.13%)
Aug 23, 2017 2031 2035 2011 2016 0 -26.33(-1.29%)
Aug 22, 2017 2020 2044 2015 2042 0 +23.83(+1.18%)
Aug 21, 2017 2017 2026 2005 2018 0 -3.64(-0.18%)
Aug 18, 2017 2051 2063 2018 2022 0 -34.73(-1.69%)
Aug 17, 2017 2082 2086 2054 2056 0 -25.91(-1.24%)
Aug 16, 2017 2071 2092 2067 2082 0 +13.14(+0.64%)
Aug 15, 2017 2060 2076 2053 2069 0 +9.65(+0.47%)
Aug 14, 2017 2042 2066 2035 2060 0 +30.65(+1.51%)
Aug 11, 2017 2018 2038 2016 2029 0 +3.21(+0.16%)
Aug 10, 2017 2051 2057 2012 2026 0 -32.40(-1.57%)
Aug 09, 2017 2046 2064 2031 2058 0 +5.66(+0.28%)
Aug 08, 2017 2075 2081 2049 2052 0 -24.44(-1.18%)
Aug 07, 2017 2087 2097 2068 2077 0 -11.34(-0.54%)
Aug 04, 2017 2103 2104 2074 2088 0 -10.01(-0.48%)
Aug 03, 2017 2082 2111 2072 2098 0 +19.94(+0.96%)
Aug 02, 2017 2097 2098 2057 2078 0 -19.26(-0.92%)
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.