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, 2018 2888 2937 2887 2919 0 +42.86(+1.49%)
Oct 30, 2018 2840 2879 2838 2876 0 +48.58(+1.72%)
Oct 29, 2018 2853 2872 2806 2828 0 -3.20(-0.11%)
Oct 26, 2018 2828 2851 2812 2831 0 -13.15(-0.46%)
Oct 24, 2018 2873 2895 2841 2844 0 -27.72(-0.97%)
Oct 23, 2018 2862 2883 2827 2872 0 -23.77(-0.82%)
Oct 22, 2018 2893 2924 2888 2895 0 +9.15(+0.32%)
Oct 19, 2018 2873 2898 2867 2886 0 +17.29(+0.60%)
Oct 18, 2018 2865 2892 2857 2869 0 +0.36(+0.01%)
Oct 17, 2018 2862 2877 2841 2869 0 +6.15(+0.21%)
Oct 16, 2018 2828 2867 2818 2862 0 +47.03(+1.67%)
Oct 15, 2018 2824 2834 2798 2815 0 -13.78(-0.49%)
Oct 12, 2018 2850 2880 2814 2829 0 +10.87(+0.39%)
Oct 11, 2018 2844 2876 2810 2818 0 -33.84(-1.19%)
Oct 10, 2018 2910 2912 2850 2852 0 -59.14(-2.03%)
Oct 09, 2018 2888 2923 2888 2911 0 +21.19(+0.73%)
Oct 08, 2018 2913 2925 2878 2890 0 -23.82(-0.82%)
Oct 05, 2018 2919 2925 2905 2914 0 +0.41(+0.01%)
Oct 04, 2018 2932 2943 2910 2914 0 -24.39(-0.83%)
Oct 03, 2018 2942 2955 2930 2938 0 +9.24(+0.32%)
Oct 02, 2018 2934 2942 2920 2929 0 -6.68(-0.23%)
Oct 01, 2018 2933 2945 2914 2935 0 +15.13(+0.52%)
Sep 28, 2018 2916 2938 2914 2920 0 -4.44(-0.15%)
Sep 27, 2018 2935 2947 2919 2925 0 -11.13(-0.38%)
Sep 26, 2018 2951 2973 2923 2936 0 -13.45(-0.46%)
Sep 25, 2018 2890 2996 2867 2949 0 -33.31(-1.12%)
Sep 24, 2018 2985 2999 2966 2983 0 -4.86(-0.16%)
Sep 21, 2018 3010 3018 2984 2987 0 -16.73(-0.56%)
Sep 20, 2018 3005 3020 2986 3004 0 +5.55(+0.19%)
Sep 19, 2018 3010 3023 2991 2999 0 -9.89(-0.33%)
Sep 18, 2018 3009 3021 2994 3009 0 +2.46(+0.08%)
Sep 17, 2018 3032 3035 2999 3006 0 -23.17(-0.76%)
Sep 14, 2018 3021 3051 3021 3029 0 +11.26(+0.37%)
Sep 13, 2018 3013 3023 3009 3018 0 +11.95(+0.40%)
Sep 12, 2018 2991 3014 2955 3006 0 +18.46(+0.62%)
Sep 11, 2018 2993 3001 2976 2988 0 -10.34(-0.34%)
Sep 10, 2018 3011 3015 2984 2998 0 -2.25(-0.07%)
Sep 07, 2018 3000 3019 2991 3000 0 -5.62(-0.19%)
Sep 06, 2018 2985 3009 2974 3006 0 +25.13(+0.84%)
Sep 05, 2018 2993 2998 2944 2981 0 -12.20(-0.41%)
Sep 04, 2018 2969 2994 2953 2993 0 +22.81(+0.77%)
Aug 31, 2018 2970 2970 2970 2970 0 +33.32(+1.13%)
Aug 30, 2018 2945 2956 2926 2937 0 -14.65(-0.50%)
Aug 29, 2018 2943 2963 2934 2951 0 +12.53(+0.43%)
Aug 28, 2018 2925 2946 2922 2939 0 +15.24(+0.52%)
Aug 27, 2018 2939 2942 2918 2924 0 -2.74(-0.09%)
Aug 24, 2018 2913 2938 2904 2926 0 +16.59(+0.57%)
Aug 23, 2018 2903 2922 2897 2910 0 +9.49(+0.33%)
Aug 22, 2018 2906 2922 2897 2900 0 -9.06(-0.31%)
Aug 21, 2018 2896 2917 2895 2909 0 +7.34(+0.25%)
Aug 20, 2018 2896 2912 2895 2902 0 +11.71(+0.41%)
Aug 17, 2018 2870 2893 2864 2890 0 +19.25(+0.67%)
Aug 16, 2018 2858 2888 2858 2871 0 +21.28(+0.75%)
Aug 15, 2018 2849 2853 2828 2850 0 -11.05(-0.39%)
Aug 14, 2018 2849 2863 2840 2861 0 +18.88(+0.66%)
Aug 13, 2018 2825 2850 2822 2842 0 +18.06(+0.64%)
Aug 10, 2018 2826 2837 2802 2824 0 -14.43(-0.51%)
Aug 09, 2018 2847 2867 2825 2838 0 +152.42(+5.67%)
Aug 08, 2018 2707 2730 2671 2686 0 -23.20(-0.86%)
Aug 07, 2018 2707 2753 2702 2709 0 +8.87(+0.33%)
Aug 06, 2018 2613 2706 2613 2700 0 +90.12(+3.45%)
Aug 03, 2018 2615 2622 2581 2610 0 +0.72(+0.03%)
Aug 02, 2018 2587 2622 2580 2609 0 +15.47(+0.60%)
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.