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, 2009 1179 1179 1179 0 -7.51(-0.63%)
Dec 30, 2009 1177 1193 1179 1187 0 +0.49(+0.04%)
Dec 29, 2009 1178 1192 1179 1186 0 +3.47(+0.29%)
Dec 28, 2009 1175 1189 1177 1183 0 -0.01(-0.00%)
Dec 24, 2009 1170 1185 1173 1183 0 +6.65(+0.57%)
Dec 23, 2009 1168 1181 1167 1176 0 +6.50(+0.56%)
Dec 22, 2009 1163 1176 1156 1169 0 +1.86(+0.16%)
Dec 21, 2009 1163 1176 1159 1168 0 +3.65(+0.31%)
Dec 18, 2009 1160 1168 1148 1164 0 +4.59(+0.40%)
Dec 17, 2009 1160 1172 1149 1159 0 -9.13(-0.78%)
Dec 16, 2009 1161 1186 1161 1168 0 -2.06(-0.18%)
Dec 15, 2009 1184 1204 1166 1171 0 -45.40(-3.73%)
Dec 14, 2009 1212 1218 1208 1216 0 +6.81(+0.56%)
Dec 11, 2009 1208 1217 1197 1209 0 +2.64(+0.22%)
Dec 10, 2009 1194 1211 1189 1206 0 +19.12(+1.61%)
Dec 09, 2009 1184 1193 1172 1187 0 +3.84(+0.32%)
Dec 08, 2009 1188 1198 1172 1184 0 -9.77(-0.82%)
Dec 07, 2009 1186 1204 1182 1193 0 +6.39(+0.54%)
Dec 04, 2009 1178 1193 1170 1187 0 +17.90(+1.53%)
Dec 03, 2009 1177 1188 1167 1169 0 -13.29(-1.12%)
Dec 02, 2009 1167 1192 1170 1182 0 +5.42(+0.46%)
Dec 01, 2009 1165 1183 1169 1177 0 +9.60(+0.82%)
Nov 30, 2009 1160 1174 1152 1167 0 +3.32(+0.29%)
Nov 27, 2009 1152 1178 1153 1164 0 -19.05(-1.61%)
Nov 25, 2009 1183 1183 1183 0 +5.59(+0.47%)
Nov 24, 2009 1175 1186 1168 1177 0 -5.41(-0.46%)
Nov 23, 2009 1174 1195 1177 1183 0 +10.27(+0.88%)
Nov 20, 2009 1176 1182 1164 1173 0 -10.44(-0.88%)
Nov 19, 2009 1193 1200 1173 1183 0 -17.74(-1.48%)
Nov 18, 2009 1208 1211 1193 1201 0 -8.17(-0.68%)
Nov 17, 2009 1203 1212 1200 1209 0 -2.44(-0.20%)
Nov 16, 2009 1190 1216 1192 1211 0 +20.15(+1.69%)
Nov 13, 2009 1179 1196 1176 1191 0 +8.16(+0.69%)
Nov 12, 2009 1191 1201 1180 1183 0 -8.99(-0.75%)
Nov 11, 2009 1194 1201 1183 1192 0 +2.45(+0.21%)
Nov 10, 2009 1184 1201 1182 1190 0 -3.00(-0.25%)
Nov 09, 2009 1168 1196 1166 1193 0 +28.96(+2.49%)
Nov 06, 2009 1160 1168 1151 1164 0 -0.54(-0.05%)
Nov 05, 2009 1142 1167 1139 1164 0 +23.22(+2.04%)
Nov 04, 2009 1145 1156 1135 1141 0 -1.78(-0.16%)
Nov 03, 2009 1126 1148 1122 1143 0 +10.50(+0.93%)
Nov 02, 2009 1122 1142 1116 1132 0 +8.72(+0.78%)
Oct 30, 2009 1139 1152 1119 1123 0 -15.59(-1.37%)
Oct 29, 2009 1137 1150 1123 1139 0 +5.29(+0.47%)
Oct 28, 2009 1154 1167 1130 1134 0 -26.50(-2.28%)
Oct 27, 2009 1166 1180 1156 1160 0 -6.54(-0.56%)
Oct 26, 2009 1159 1183 1151 1167 0 +2.10(+0.18%)
Oct 23, 2009 1161 1168 1159 1165 0 -6.29(-0.54%)
Oct 22, 2009 1152 1175 1146 1171 0 +15.63(+1.35%)
Oct 21, 2009 1156 1175 1150 1155 0 -5.57(-0.48%)
Oct 20, 2009 1153 1164 1153 1161 0 +1.23(+0.11%)
Oct 19, 2009 1149 1169 1146 1160 0 +6.37(+0.55%)
Oct 16, 2009 1152 1164 1143 1153 0 -7.29(-0.63%)
Oct 15, 2009 1143 1166 1141 1161 0 +7.03(+0.61%)
Oct 14, 2009 1146 1159 1139 1154 0 +12.80(+1.12%)
Oct 13, 2009 1138 1149 1132 1141 0 -4.29(-0.37%)
Oct 12, 2009 1150 1153 1136 1145 0 -0.69(-0.06%)
Oct 09, 2009 1140 1148 1132 1146 0 +6.77(+0.59%)
Oct 08, 2009 1133 1150 1131 1139 0 +7.18(+0.63%)
Oct 07, 2009 1128 1138 1120 1132 0 -1.42(-0.13%)
Oct 06, 2009 1127 1143 1121 1133 0 +8.74(+0.78%)
Oct 05, 2009 1104 1127 1103 1125 0 +17.92(+1.62%)
Oct 02, 2009 1116 1128 1101 1107 0 -19.70(-1.75%)
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.