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, 2015 2351 2351 2351 2351 0 -18.90(-0.80%)
Dec 30, 2015 2387 2400 2368 2370 0 -23.81(-0.99%)
Dec 29, 2015 2376 2401 2365 2394 0 +29.30(+1.24%)
Dec 28, 2015 2345 2367 2333 2365 0 +10.22(+0.43%)
Dec 24, 2015 2355 2355 2355 2355 0 +3.27(+0.14%)
Dec 23, 2015 2340 2357 2325 2351 0 +22.49(+0.97%)
Dec 22, 2015 2324 2342 2299 2329 0 +10.90(+0.47%)
Dec 21, 2015 2311 2333 2281 2318 0 +18.34(+0.80%)
Dec 18, 2015 2353 2356 2290 2300 0 -59.62(-2.53%)
Dec 17, 2015 2378 2390 2357 2359 0 -13.88(-0.58%)
Dec 16, 2015 2352 2387 2329 2373 0 +28.62(+1.22%)
Dec 15, 2015 2361 2374 2317 2344 0 -35.62(-1.50%)
Dec 14, 2015 2377 2399 2356 2380 0 +4.56(+0.19%)
Dec 11, 2015 2397 2412 2367 2376 0 -51.32(-2.11%)
Dec 10, 2015 2405 2439 2395 2427 0 +24.06(+1.00%)
Dec 09, 2015 2455 2474 2396 2403 0 -58.84(-2.39%)
Dec 08, 2015 2448 2479 2435 2462 0 -5.13(-0.21%)
Dec 07, 2015 2484 2491 2455 2467 0 -22.88(-0.92%)
Dec 04, 2015 2439 2498 2438 2490 0 +53.02(+2.18%)
Dec 03, 2015 2476 2477 2416 2437 0 -27.90(-1.13%)
Dec 02, 2015 2481 2496 2458 2465 0 -20.49(-0.82%)
Dec 01, 2015 2483 2495 2465 2485 0 +15.25(+0.62%)
Nov 30, 2015 2504 2509 2468 2470 0 -28.78(-1.15%)
Nov 27, 2015 2476 2506 2467 2499 0 +19.96(+0.81%)
Nov 25, 2015 2479 2479 2479 2479 0 -4.61(-0.19%)
Nov 24, 2015 2457 2490 2442 2483 0 +8.04(+0.32%)
Nov 23, 2015 2475 2485 2474 2475 0 -0.87(-0.04%)
Nov 20, 2015 2480 2490 2458 2476 0 +6.65(+0.27%)
Nov 19, 2015 2480 2497 2454 2469 0 -7.79(-0.31%)
Nov 18, 2015 2463 2484 2439 2477 0 +21.98(+0.90%)
Nov 17, 2015 2463 2482 2443 2455 0 -2.06(-0.08%)
Nov 16, 2015 2422 2459 2411 2457 0 +29.71(+1.22%)
Nov 13, 2015 2487 2497 2421 2428 0 -68.64(-2.75%)
Nov 12, 2015 2513 2534 2495 2496 0 -32.03(-1.27%)
Nov 11, 2015 2526 2539 2509 2528 0 +6.64(+0.26%)
Nov 10, 2015 2519 2540 2501 2522 0 -5.36(-0.21%)
Nov 09, 2015 2533 2543 2500 2527 0 -13.40(-0.53%)
Nov 06, 2015 2536 2558 2510 2540 0 +5.37(+0.21%)
Nov 05, 2015 2533 2553 2522 2535 0 +0.11(+0.00%)
Nov 04, 2015 2503 2547 2492 2535 0 +37.01(+1.48%)
Nov 03, 2015 2519 2546 2482 2498 0 -64.63(-2.52%)
Nov 02, 2015 2540 2572 2524 2562 0 +23.87(+0.94%)
Oct 30, 2015 2531 2559 2519 2539 0 +12.95(+0.51%)
Oct 29, 2015 2523 2533 2500 2526 0 -2.90(-0.11%)
Oct 28, 2015 2499 2533 2483 2529 0 +36.89(+1.48%)
Oct 27, 2015 2508 2515 2471 2492 0 -24.41(-0.97%)
Oct 26, 2015 2517 2533 2505 2516 0 -3.46(-0.14%)
Oct 23, 2015 2505 2535 2489 2520 0 +28.44(+1.14%)
Oct 22, 2015 2432 2496 2414 2491 0 +76.46(+3.17%)
Oct 21, 2015 2445 2455 2403 2415 0 -22.70(-0.93%)
Oct 20, 2015 2427 2447 2411 2437 0 +6.95(+0.29%)
Oct 19, 2015 2404 2441 2393 2430 0 +20.57(+0.85%)
Oct 16, 2015 2408 2422 2387 2410 0 +9.83(+0.41%)
Oct 15, 2015 2378 2405 2364 2400 0 +35.91(+1.52%)
Oct 14, 2015 2384 2401 2356 2364 0 -21.59(-0.90%)
Oct 13, 2015 2393 2414 2381 2386 0 -19.01(-0.79%)
Oct 12, 2015 2398 2414 2375 2405 0 +4.69(+0.20%)
Oct 09, 2015 2382 2404 2373 2400 0 +18.31(+0.77%)
Oct 08, 2015 2346 2387 2336 2382 0 +28.88(+1.23%)
Oct 07, 2015 2332 2359 2322 2353 0 +31.06(+1.34%)
Oct 06, 2015 2330 2340 2308 2322 0 -12.20(-0.52%)
Oct 05, 2015 2331 2360 2308 2334 0 +18.57(+0.80%)
Oct 02, 2015 2258 2316 2245 2315 0 +24.70(+1.08%)
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.