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 (%)
Feb 28, 2014 1828 1845 1809 1827 0 +0.48(+0.03%)
Feb 27, 2014 1816 1832 1812 1827 0 +6.83(+0.38%)
Feb 26, 2014 1816 1834 1808 1820 0 +2.78(+0.15%)
Feb 25, 2014 1828 1838 1808 1817 0 -13.42(-0.73%)
Feb 24, 2014 1812 1844 1802 1830 0 +27.54(+1.53%)
Feb 21, 2014 1807 1815 1792 1803 0 -4.39(-0.24%)
Feb 20, 2014 1798 1818 1784 1807 0 +10.50(+0.58%)
Feb 19, 2014 1802 1818 1787 1797 0 -9.05(-0.50%)
Feb 18, 2014 1809 1823 1793 1806 0 +1.41(+0.08%)
Feb 14, 2014 1804 1804 1804 0 -6.26(-0.35%)
Feb 13, 2014 1814 1830 1801 1811 0 -3.47(-0.19%)
Feb 12, 2014 1791 1819 1785 1814 0 +34.07(+1.91%)
Feb 11, 2014 1776 1800 1767 1780 0 +6.42(+0.36%)
Feb 10, 2014 1776 1786 1762 1774 0 -7.87(-0.44%)
Feb 07, 2014 1769 1791 1765 1781 0 +18.26(+1.04%)
Feb 06, 2014 1760 1773 1746 1763 0 +7.58(+0.43%)
Feb 05, 2014 1740 1765 1730 1756 0 +4.22(+0.24%)
Feb 04, 2014 1854 1870 1729 1751 0 -48.71(-2.71%)
Feb 03, 2014 1865 1875 1795 1800 0 -69.27(-3.71%)
Jan 31, 2014 1859 1891 1852 1869 0 -17.65(-0.94%)
Jan 30, 2014 1869 1893 1861 1887 0 +51.74(+2.82%)
Jan 29, 2014 1843 1863 1829 1835 0 -20.05(-1.08%)
Jan 28, 2014 1859 1871 1837 1855 0 -1.18(-0.06%)
Jan 27, 2014 1879 1883 1848 1857 0 -20.68(-1.10%)
Jan 24, 2014 1913 1925 1874 1877 0 -48.00(-2.49%)
Jan 23, 2014 1934 1940 1911 1925 0 -19.84(-1.02%)
Jan 22, 2014 1941 1955 1933 1945 0 +6.03(+0.31%)
Jan 21, 2014 1940 1953 1925 1939 0 +11.06(+0.57%)
Jan 17, 2014 1928 1928 1928 0 -13.18(-0.68%)
Jan 16, 2014 1932 1946 1919 1941 0 +6.62(+0.34%)
Jan 15, 2014 1932 1947 1930 1935 0 +2.89(+0.15%)
Jan 14, 2014 1922 1937 1917 1932 0 +11.85(+0.62%)
Jan 13, 2014 1946 1962 1915 1920 0 -30.00(-1.54%)
Jan 10, 2014 1955 1963 1939 1950 0 -1.34(-0.07%)
Jan 09, 2014 1954 1965 1940 1951 0 -3.00(-0.15%)
Jan 08, 2014 1949 1967 1938 1954 0 +4.89(+0.25%)
Jan 07, 2014 1933 1961 1931 1949 0 +20.05(+1.04%)
Jan 06, 2014 1954 1966 1925 1929 0 -18.79(-0.96%)
Jan 03, 2014 1942 1958 1936 1948 0 +7.17(+0.37%)
Jan 02, 2014 1950 1960 1929 1941 0 -15.77(-0.81%)
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%)
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.