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, 2019 3273 3303 3273 3289 0 +7.47(+0.23%)
Dec 30, 2019 3328 3329 3269 3281 0 -41.78(-1.26%)
Dec 27, 2019 3308 3345 3290 3323 0 +26.47(+0.80%)
Dec 26, 2019 3290 3305 3275 3296 0 +23.04(+0.70%)
Dec 24, 2019 3294 3295 3272 3273 0 -8.33(-0.25%)
Dec 23, 2019 3271 3309 3262 3282 0 +33.57(+1.03%)
Dec 20, 2019 3216 3299 3216 3248 0 -59.07(-1.79%)
Dec 19, 2019 3239 3313 3158 3307 0 +8.79(+0.27%)
Dec 18, 2019 3292 3331 3282 3298 0 +6.26(+0.19%)
Dec 17, 2019 3334 3336 3285 3292 0 -36.88(-1.11%)
Dec 16, 2019 3357 3381 3316 3329 0 +3.93(+0.12%)
Dec 13, 2019 3298 3327 3287 3325 0 +15.21(+0.46%)
Dec 12, 2019 3312 3329 3288 3310 0 -19.12(-0.57%)
Dec 11, 2019 3309 3331 3275 3329 0 +14.95(+0.45%)
Dec 10, 2019 3308 3333 3298 3314 0 +6.50(+0.20%)
Dec 09, 2019 3295 3312 3277 3308 0 +4.41(+0.13%)
Dec 06, 2019 3250 3308 3239 3303 0 +69.97(+2.16%)
Dec 05, 2019 3239 3260 3229 3233 0 +2.21(+0.07%)
Dec 04, 2019 3194 3231 3193 3231 0 +45.85(+1.44%)
Dec 03, 2019 3158 3188 3151 3185 0 -3.44(-0.11%)
Dec 02, 2019 3187 3203 3164 3189 0 +6.02(+0.19%)
Nov 29, 2019 3200 3214 3176 3182 0 -26.97(-0.84%)
Nov 27, 2019 3224 3224 3176 3209 0 -2.08(-0.06%)
Nov 26, 2019 3202 3240 3195 3212 0 +13.85(+0.43%)
Nov 25, 2019 3186 3218 3186 3198 0 +8.95(+0.28%)
Nov 22, 2019 3166 3196 3161 3189 0 +27.82(+0.88%)
Nov 21, 2019 3216 3216 3156 3161 0 -49.15(-1.53%)
Nov 20, 2019 3174 3222 3150 3210 0 +25.73(+0.81%)
Nov 19, 2019 3121 3186 3119 3184 0 +85.31(+2.75%)
Nov 18, 2019 3118 3131 3072 3099 0 -23.42(-0.75%)
Nov 15, 2019 3186 3196 3118 3122 0 -63.98(-2.01%)
Nov 14, 2019 3113 3189 3106 3186 0 +62.02(+1.99%)
Nov 13, 2019 3062 3137 3056 3124 0 +50.24(+1.63%)
Nov 12, 2019 3042 3085 3040 3074 0 +30.52(+1.00%)
Nov 11, 2019 3007 3088 3007 3044 0 +19.60(+0.65%)
Nov 08, 2019 3098 3106 3010 3024 0 -74.38(-2.40%)
Nov 07, 2019 3159 3160 3085 3098 0 -51.36(-1.63%)
Nov 06, 2019 3121 3160 3113 3150 0 +20.60(+0.66%)
Nov 05, 2019 3149 3156 3087 3129 0 -2.81(-0.09%)
Nov 04, 2019 3145 3173 3127 3132 0 -4.18(-0.13%)
Nov 01, 2019 3121 3146 3112 3136 0 +28.81(+0.93%)
Oct 31, 2019 3101 3113 3071 3107 0 -1.96(-0.06%)
Oct 30, 2019 3140 3140 3081 3109 0 -32.48(-1.03%)
Oct 29, 2019 3162 3195 3136 3142 0 -19.13(-0.61%)
Oct 28, 2019 3134 3170 3134 3161 0 +46.83(+1.50%)
Oct 25, 2019 3103 3121 3084 3114 0 +10.42(+0.34%)
Oct 24, 2019 3117 3117 3083 3104 0 +2.57(+0.08%)
Oct 23, 2019 3072 3103 3071 3101 0 +29.05(+0.95%)
Oct 22, 2019 3080 3120 3063 3072 0 +7.71(+0.25%)
Oct 21, 2019 3081 3094 3036 3064 0 +3.31(+0.11%)
Oct 18, 2019 3084 3111 3060 3061 0 -24.88(-0.81%)
Oct 17, 2019 3061 3100 3045 3086 0 +34.57(+1.13%)
Oct 16, 2019 3021 3052 3001 3051 0 +33.70(+1.12%)
Oct 15, 2019 3013 3036 3001 3018 0 +26.72(+0.89%)
Oct 14, 2019 3003 3025 2986 2991 0 -15.68(-0.52%)
Oct 11, 2019 3009 3034 2987 3007 0 +47.42(+1.60%)
Oct 10, 2019 2947 2978 2925 2959 0 +6.26(+0.21%)
Oct 09, 2019 2900 2974 2889 2953 0 +81.38(+2.83%)
Oct 08, 2019 2916 2916 2857 2872 0 -63.26(-2.16%)
Oct 07, 2019 2946 2959 2931 2935 0 -19.61(-0.66%)
Oct 04, 2019 2929 2959 2912 2954 0 +34.93(+1.20%)
Oct 03, 2019 2888 2930 2859 2920 0 +27.09(+0.94%)
Oct 02, 2019 2918 2945 2877 2892 0 -50.14(-1.70%)
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.