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 (%)
Dec 31, 2008 982.94 1005 970.03 995.51 0 +24.10(+2.48%)
Dec 30, 2008 951.83 974.88 947.47 971.41 0 +24.04(+2.54%)
Dec 29, 2008 957.53 963.24 933.23 947.37 0 -12.86(-1.34%)
Dec 26, 2008 957.50 963.63 944.12 960.23 0 +5.36(+0.56%)
Dec 25, 2008 950.53 964.08 937.48 954.87 0 +0.00(+0.00%)
Dec 24, 2008 950.53 964.08 937.48 954.87 0 +3.15(+0.33%)
Dec 23, 2008 965.53 979.97 942.21 951.72 0 -5.95(-0.62%)
Dec 22, 2008 974.26 976.52 938.07 957.67 0 -15.15(-1.56%)
Dec 19, 2008 965.48 999.19 950.33 972.82 0 +13.93(+1.45%)
Dec 18, 2008 970.51 982.94 943.64 958.89 0 -4.49(-0.47%)
Dec 17, 2008 937.18 979.25 927.60 963.39 0 +13.53(+1.42%)
Dec 16, 2008 927.89 954.76 912.93 949.86 0 +50.27(+5.59%)
Dec 15, 2008 919.79 928.26 881.05 899.59 0 -22.20(-2.41%)
Dec 12, 2008 884.19 923.06 872.96 921.79 0 +21.72(+2.41%)
Dec 11, 2008 910.77 935.18 888.90 900.07 0 -21.10(-2.29%)
Dec 10, 2008 941.48 954.21 908.66 921.17 0 -15.31(-1.63%)
Dec 09, 2008 939.91 970.07 926.38 936.48 0 -12.23(-1.29%)
Dec 08, 2008 950.18 971.30 928.12 948.71 0 +21.12(+2.28%)
Dec 05, 2008 901.67 931.96 872.93 927.59 0 +17.25(+1.89%)
Dec 04, 2008 950.85 965.78 892.37 910.34 0 -47.48(-4.96%)
Dec 03, 2008 925.80 961.63 902.18 957.82 0 +27.60(+2.97%)
Dec 02, 2008 920.16 946.78 891.80 930.22 0 +18.69(+2.05%)
Dec 01, 2008 956.54 964.42 906.70 911.52 0 -64.52(-6.61%)
Nov 28, 2008 953.58 989.63 943.82 976.04 0 +27.32(+2.88%)
Nov 27, 2008 897.85 952.00 888.44 948.72 0 +0.00(+0.00%)
Nov 26, 2008 897.85 952.00 888.44 948.72 0 +40.85(+4.50%)
Nov 25, 2008 913.44 922.73 879.58 907.88 0 +7.63(+0.85%)
Nov 24, 2008 858.96 906.15 849.11 900.24 0 +49.63(+5.84%)
Nov 21, 2008 814.77 854.21 780.59 850.61 0 +41.59(+5.14%)
Nov 20, 2008 844.18 868.19 806.75 809.02 0 -43.41(-5.09%)
Nov 19, 2008 893.46 915.69 845.94 852.43 0 -41.07(-4.60%)
Nov 18, 2008 911.09 920.28 864.99 893.50 0 -17.90(-1.96%)
Nov 17, 2008 907.38 930.19 891.40 911.39 0 -2.39(-0.26%)
Nov 14, 2008 933.39 958.67 900.30 913.78 0 -26.01(-2.77%)
Nov 13, 2008 892.75 941.84 859.11 939.79 0 +50.80(+5.71%)
Nov 12, 2008 912.92 926.90 883.60 888.99 0 -34.92(-3.78%)
Nov 11, 2008 934.09 946.45 907.50 923.91 0 -17.95(-1.91%)
Nov 10, 2008 975.65 984.63 933.17 941.85 0 -19.39(-2.02%)
Nov 07, 2008 943.62 968.37 934.36 961.25 0 +28.09(+3.01%)
Nov 06, 2008 953.10 967.71 929.50 933.16 0 -26.17(-2.73%)
Nov 05, 2008 984.63 1004 951.58 959.33 0 -32.33(-3.26%)
Nov 04, 2008 990.88 1006 969.53 991.66 0 +6.07(+0.62%)
Nov 03, 2008 974.13 1002 963.37 985.60 0 +13.59(+1.40%)
Oct 31, 2008 933.29 987.27 921.67 972.00 0 +34.45(+3.67%)
Oct 30, 2008 924.59 956.44 902.39 937.55 0 +30.44(+3.36%)
Oct 29, 2008 919.39 944.98 882.28 907.12 0 -14.05(-1.53%)
Oct 28, 2008 874.88 923.86 847.13 921.17 0 +60.36(+7.01%)
Oct 27, 2008 893.68 906.94 856.61 860.81 0 -43.56(-4.82%)
Oct 24, 2008 869.90 925.33 860.37 904.37 0 -22.54(-2.43%)
Oct 23, 2008 956.32 968.90 893.22 926.91 0 -23.10(-2.43%)
Oct 22, 2008 973.93 977.53 934.00 950.01 0 -37.23(-3.77%)
Oct 21, 2008 1016 1029 982.38 987.24 0 -40.78(-3.97%)
Oct 20, 2008 1012 1036 997.10 1028 0 +27.00(+2.70%)
Oct 17, 2008 1001 1042 963.08 1001 0 -22.61(-2.21%)
Oct 16, 2008 1002 1037 951.65 1024 0 +23.32(+2.33%)
Oct 15, 2008 1071 1077 995.23 1000 0 -70.19(-6.56%)
Oct 14, 2008 1126 1144 1043 1070 0 -22.08(-2.02%)
Oct 13, 2008 1040 1094 1024 1093 0 +89.62(+8.94%)
Oct 10, 2008 980.65 1043 923.78 1003 0 -14.62(-1.44%)
Oct 09, 2008 1074 1084 1015 1018 0 -45.10(-4.24%)
Oct 08, 2008 1071 1118 1034 1063 0 -25.72(-2.36%)
Oct 07, 2008 1141 1155 1085 1088 0 -34.92(-3.11%)
Oct 06, 2008 1135 1141 1076 1123 0 -29.06(-2.52%)
Oct 03, 2008 1193 1204 1149 1152 0 -23.88(-2.03%)
Oct 02, 2008 1229 1238 1172 1176 0 -57.05(-4.63%)
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.