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, 2013 1957 1957 1957 0 -3.42(-0.17%)
Dec 30, 2013 1959 1968 1954 1960 0 -3.21(-0.16%)
Dec 27, 2013 1964 1974 1954 1963 0 +5.48(+0.28%)
Dec 26, 2013 1962 1972 1946 1958 0 -2.34(-0.12%)
Dec 24, 2013 1960 1960 1960 0 -0.28(-0.01%)
Dec 23, 2013 1950 1965 1940 1960 0 +12.81(+0.66%)
Dec 20, 2013 1928 1953 1922 1948 0 +19.85(+1.03%)
Dec 19, 2013 1922 1936 1914 1928 0 +2.63(+0.14%)
Dec 18, 2013 1907 1930 1884 1925 0 +11.59(+0.61%)
Dec 17, 2013 1937 1964 1903 1913 0 -52.28(-2.66%)
Dec 16, 2013 1973 1984 1954 1966 0 +9.74(+0.50%)
Dec 13, 2013 1945 1976 1934 1956 0 +17.26(+0.89%)
Dec 12, 2013 1919 1949 1912 1939 0 +19.15(+1.00%)
Dec 11, 2013 1941 1947 1914 1920 0 -22.85(-1.18%)
Dec 10, 2013 1945 1957 1929 1942 0 -9.52(-0.49%)
Dec 09, 2013 1962 1973 1942 1952 0 -5.11(-0.26%)
Dec 06, 2013 1951 1968 1934 1957 0 +25.29(+1.31%)
Dec 05, 2013 1929 1940 1920 1932 0 -1.61(-0.08%)
Dec 04, 2013 1931 1945 1912 1933 0 -7.66(-0.39%)
Dec 03, 2013 1933 1953 1927 1941 0 -1.04(-0.05%)
Dec 02, 2013 1938 1955 1925 1942 0 +5.98(+0.31%)
Nov 29, 2013 1943 1949 1932 1936 0 -8.79(-0.45%)
Nov 27, 2013 1945 1945 1945 0 +5.85(+0.30%)
Nov 26, 2013 1938 1950 1929 1939 0 +0.27(+0.01%)
Nov 25, 2013 1945 1951 1932 1939 0 -3.11(-0.16%)
Nov 22, 2013 1939 1954 1934 1942 0 +2.52(+0.13%)
Nov 21, 2013 1923 1942 1919 1939 0 +21.84(+1.14%)
Nov 20, 2013 1918 1934 1908 1918 0 -0.25(-0.01%)
Nov 19, 2013 1920 1938 1909 1918 0 -5.95(-0.31%)
Nov 18, 2013 1914 1933 1903 1924 0 +13.27(+0.69%)
Nov 15, 2013 1896 1917 1888 1910 0 +13.12(+0.69%)
Nov 14, 2013 1886 1909 1873 1897 0 +11.20(+0.59%)
Nov 12, 2013 1876 1897 1870 1886 0 +5.78(+0.31%)
Nov 11, 2013 1872 1892 1865 1880 0 +3.50(+0.19%)
Nov 08, 2013 1839 1885 1839 1877 0 +39.24(+2.14%)
Nov 07, 2013 1858 1869 1834 1838 0 -16.32(-0.88%)
Nov 06, 2013 1842 1863 1835 1854 0 +16.75(+0.91%)
Nov 05, 2013 1875 1889 1827 1837 0 -17.00(-0.92%)
Nov 04, 2013 1845 1868 1842 1854 0 +10.02(+0.54%)
Nov 01, 2013 1848 1863 1827 1844 0 -0.59(-0.03%)
Oct 31, 2013 1833 1864 1829 1845 0 +8.12(+0.44%)
Oct 30, 2013 1850 1867 1830 1837 0 -15.56(-0.84%)
Oct 29, 2013 1844 1857 1836 1852 0 +8.73(+0.47%)
Oct 28, 2013 1838 1854 1831 1843 0 +4.20(+0.23%)
Oct 25, 2013 1819 1849 1813 1839 0 +26.66(+1.47%)
Oct 24, 2013 1797 1823 1793 1813 0 +16.78(+0.93%)
Oct 23, 2013 1792 1805 1782 1796 0 -7.56(-0.42%)
Oct 22, 2013 1807 1816 1789 1803 0 +1.07(+0.06%)
Oct 21, 2013 1806 1812 1795 1802 0 -1.48(-0.08%)
Oct 18, 2013 1798 1815 1794 1804 0 +6.64(+0.37%)
Oct 17, 2013 1780 1800 1771 1797 0 +8.82(+0.49%)
Oct 16, 2013 1770 1795 1767 1788 0 +28.36(+1.61%)
Oct 15, 2013 1769 1779 1755 1760 0 -17.05(-0.96%)
Oct 14, 2013 1762 1786 1761 1777 0 +0.03(+0.00%)
Oct 11, 2013 1758 1781 1756 1777 0 +12.82(+0.73%)
Oct 10, 2013 1741 1770 1737 1764 0 +38.36(+2.22%)
Oct 09, 2013 1738 1747 1714 1726 0 -11.60(-0.67%)
Oct 08, 2013 1755 1771 1729 1737 0 -32.42(-1.83%)
Oct 07, 2013 1770 1789 1764 1770 0 -20.17(-1.13%)
Oct 04, 2013 1765 1796 1762 1790 0 +22.00(+1.24%)
Oct 03, 2013 1782 1786 1751 1768 0 -8.51(-0.48%)
Oct 02, 2013 1763 1784 1754 1777 0 -0.10(-0.01%)
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.