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 (%)
Nov 28, 2014 2227 2240 2216 2223 0 -1.27(-0.06%)
Nov 26, 2014 2224 2224 2224 2224 0 -0.82(-0.04%)
Nov 25, 2014 2229 2237 2216 2225 0 -3.58(-0.16%)
Nov 24, 2014 2215 2232 2214 2229 0 +11.40(+0.51%)
Nov 21, 2014 2232 2237 2212 2217 0 +8.72(+0.39%)
Nov 20, 2014 2198 2215 2196 2209 0 +1.47(+0.07%)
Nov 19, 2014 2214 2221 2193 2207 0 -11.45(-0.52%)
Nov 18, 2014 2214 2234 2209 2219 0 +3.63(+0.16%)
Nov 17, 2014 2206 2224 2200 2215 0 +5.54(+0.25%)
Nov 14, 2014 2217 2228 2201 2209 0 -8.15(-0.37%)
Nov 13, 2014 2219 2228 2207 2218 0 +4.87(+0.22%)
Nov 12, 2014 2181 2218 2181 2213 0 +18.72(+0.85%)
Nov 11, 2014 2204 2204 2184 2194 0 -9.28(-0.42%)
Nov 10, 2014 2184 2206 2176 2203 0 +18.51(+0.85%)
Nov 07, 2014 2172 2193 2162 2185 0 +8.92(+0.41%)
Nov 06, 2014 2166 2181 2155 2176 0 +9.39(+0.43%)
Nov 05, 2014 2183 2188 2155 2166 0 +2.48(+0.11%)
Nov 04, 2014 2154 2174 2143 2164 0 +8.62(+0.40%)
Nov 03, 2014 2142 2166 2136 2155 0 +9.87(+0.46%)
Oct 31, 2014 2142 2160 2122 2145 0 +32.42(+1.53%)
Oct 30, 2014 2091 2117 2086 2113 0 +17.47(+0.83%)
Oct 28, 2014 2071 2098 2067 2096 0 +29.89(+1.45%)
Oct 27, 2014 2050 2075 2052 2066 0 +13.92(+0.68%)
Oct 24, 2014 2047 2059 2038 2052 0 +4.74(+0.23%)
Oct 23, 2014 2048 2066 2038 2047 0 +7.36(+0.36%)
Oct 21, 2014 2006 2042 2001 2040 0 +43.49(+2.18%)
Oct 20, 2014 1969 2002 1961 1996 0 +19.55(+0.99%)
Oct 17, 2014 1965 1984 1952 1977 0 +34.84(+1.79%)
Oct 16, 2014 1899 1949 1897 1942 0 +12.83(+0.67%)
Oct 15, 2014 1913 1946 1899 1929 0 -9.72(-0.50%)
Oct 14, 2014 1926 1956 1913 1939 0 +25.99(+1.36%)
Oct 13, 2014 1910 1945 1871 1913 0 -10.14(-0.53%)
Oct 10, 2014 1967 1982 1921 1923 0 -46.56(-2.36%)
Oct 09, 2014 2001 2004 1964 1969 0 -33.97(-1.70%)
Oct 08, 2014 1973 2006 1964 2003 0 +32.05(+1.63%)
Oct 07, 2014 1987 1998 1964 1971 0 -27.51(-1.38%)
Oct 06, 2014 2003 2012 1987 1999 0 +0.64(+0.03%)
Oct 03, 2014 1975 2003 1969 1998 0 +32.55(+1.66%)
Oct 02, 2014 1954 1972 1944 1966 0 +11.51(+0.59%)
Oct 01, 2014 1969 1973 1946 1954 0 -16.40(-0.83%)
Sep 30, 2014 1977 1987 1964 1971 0 -8.87(-0.45%)
Sep 29, 2014 1951 1982 1947 1979 0 +7.73(+0.39%)
Sep 26, 2014 1965 1978 1957 1972 0 +11.30(+0.58%)
Sep 25, 2014 1982 1986 1954 1960 0 -52.41(-2.60%)
Sep 19, 2014 2028 2037 2009 2013 0 -13.04(-0.64%)
Sep 18, 2014 2012 2030 2001 2026 0 +17.26(+0.86%)
Sep 17, 2014 2030 2034 1998 2009 0 -32.10(-1.57%)
Sep 16, 2014 2018 2045 2010 2041 0 +17.97(+0.89%)
Sep 15, 2014 2040 2043 2014 2023 0 -16.57(-0.81%)
Sep 12, 2014 2046 2050 2026 2039 0 -4.69(-0.23%)
Sep 11, 2014 2037 2056 2032 2044 0 +2.59(+0.13%)
Sep 10, 2014 2028 2047 2022 2041 0 +12.03(+0.59%)
Sep 09, 2014 2052 2058 2025 2029 0 -26.01(-1.27%)
Sep 08, 2014 2070 2085 2046 2055 0 -24.72(-1.19%)
Sep 05, 2014 2070 2087 2062 2080 0 +9.58(+0.46%)
Sep 04, 2014 2070 2088 2063 2070 0 +0.72(+0.03%)
Sep 03, 2014 2069 2082 2064 2070 0 -1.18(-0.06%)
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.