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 30, 2016 2410 2410 2410 2410 0 +3.09(+0.13%)
Dec 29, 2016 2404 2423 2397 2406 0 -0.45(-0.02%)
Dec 28, 2016 2433 2442 2397 2407 0 -21.75(-0.90%)
Dec 27, 2016 2417 2448 2408 2429 0 +9.94(+0.41%)
Dec 23, 2016 2419 2419 2419 2419 0 +29.26(+1.22%)
Dec 22, 2016 2407 2413 2377 2389 0 -19.29(-0.80%)
Dec 21, 2016 2399 2428 2383 2409 0 +17.11(+0.72%)
Dec 20, 2016 2417 2422 2357 2392 0 -30.55(-1.26%)
Dec 19, 2016 2425 2445 2409 2422 0 -0.03(-0.00%)
Dec 16, 2016 2431 2453 2411 2422 0 -8.03(-0.33%)
Dec 15, 2016 2415 2450 2402 2430 0 +18.42(+0.76%)
Dec 14, 2016 2447 2458 2409 2412 0 -39.59(-1.61%)
Dec 13, 2016 2445 2463 2433 2451 0 +18.48(+0.76%)
Dec 12, 2016 2445 2456 2421 2433 0 -28.95(-1.18%)
Dec 09, 2016 2441 2468 2427 2462 0 +16.37(+0.67%)
Dec 08, 2016 2437 2457 2416 2446 0 +11.51(+0.47%)
Dec 07, 2016 2387 2437 2378 2434 0 +47.99(+2.01%)
Dec 06, 2016 2392 2395 2368 2386 0 +1.73(+0.07%)
Dec 05, 2016 2372 2399 2368 2384 0 +29.91(+1.27%)
Dec 02, 2016 2350 2371 2343 2354 0 -1.60(-0.07%)
Dec 01, 2016 2371 2383 2340 2356 0 -9.96(-0.42%)
Nov 30, 2016 2402 2412 2361 2366 0 -32.53(-1.36%)
Nov 29, 2016 2383 2407 2376 2398 0 +16.33(+0.69%)
Nov 28, 2016 2385 2396 2362 2382 0 -12.19(-0.51%)
Nov 25, 2016 2403 2411 2388 2394 0 -6.64(-0.28%)
Nov 23, 2016 2401 2401 2401 2401 0 -1.55(-0.06%)
Nov 22, 2016 2393 2421 2379 2403 0 +6.11(+0.25%)
Nov 21, 2016 2402 2416 2375 2396 0 +1.04(+0.04%)
Nov 18, 2016 2382 2407 2372 2395 0 +15.57(+0.65%)
Nov 17, 2016 2335 2382 2327 2380 0 +49.98(+2.15%)
Nov 16, 2016 2315 2342 2292 2330 0 +8.74(+0.38%)
Nov 15, 2016 2324 2347 2288 2321 0 -2.10(-0.09%)
Nov 14, 2016 2341 2351 2313 2323 0 -9.92(-0.43%)
Nov 11, 2016 2310 2341 2305 2333 0 +16.05(+0.69%)
Nov 10, 2016 2323 2349 2296 2317 0 +8.98(+0.39%)
Nov 09, 2016 2268 2320 2255 2308 0 +18.65(+0.81%)
Nov 08, 2016 2275 2309 2264 2289 0 +8.22(+0.36%)
Nov 07, 2016 2282 2290 2262 2281 0 +38.34(+1.71%)
Nov 04, 2016 2242 2273 2232 2243 0 +1.10(+0.05%)
Nov 03, 2016 2240 2260 2226 2242 0 -2.38(-0.11%)
Nov 02, 2016 2268 2287 2233 2244 0 -29.38(-1.29%)
Nov 01, 2016 2312 2316 2263 2274 0 -30.11(-1.31%)
Oct 31, 2016 2312 2326 2292 2304 0 -1.57(-0.07%)
Oct 28, 2016 2303 2333 2293 2305 0 +0.73(+0.03%)
Oct 27, 2016 2328 2332 2292 2304 0 -16.87(-0.73%)
Oct 26, 2016 2312 2346 2298 2321 0 -2.02(-0.09%)
Oct 25, 2016 2327 2335 2305 2323 0 -10.92(-0.47%)
Oct 24, 2016 2345 2358 2322 2334 0 +10.86(+0.47%)
Oct 21, 2016 2309 2341 2293 2323 0 +11.01(+0.48%)
Oct 20, 2016 2403 2411 2280 2312 0 -103.83(-4.30%)
Oct 19, 2016 2422 2439 2412 2416 0 -6.59(-0.27%)
Oct 18, 2016 2442 2448 2414 2423 0 +4.30(+0.18%)
Oct 17, 2016 2433 2441 2416 2419 0 -17.53(-0.72%)
Oct 14, 2016 2448 2464 2429 2436 0 +0.10(+0.00%)
Oct 13, 2016 2431 2455 2417 2436 0 -15.84(-0.65%)
Oct 12, 2016 2439 2459 2427 2452 0 +15.87(+0.65%)
Oct 11, 2016 2466 2467 2425 2436 0 -38.81(-1.57%)
Oct 10, 2016 2478 2502 2473 2475 0 +1.49(+0.06%)
Oct 07, 2016 2473 2473 2467 2473 0 -28.08(-1.12%)
Oct 06, 2016 2496 2509 2485 2501 0 +0.91(+0.04%)
Oct 05, 2016 2505 2517 2492 2500 0 -0.59(-0.02%)
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.