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 (%)
Apr 30, 2019 3339 3370 3339 3366 0 +26.86(+0.80%)
Apr 29, 2019 3325 3350 3325 3339 0 +12.04(+0.36%)
Apr 26, 2019 3296 3330 3295 3327 0 +33.04(+1.00%)
Apr 25, 2019 3283 3297 3263 3294 0 +11.13(+0.34%)
Apr 24, 2019 3289 3307 3282 3283 0 -8.82(-0.27%)
Apr 23, 2019 3247 3300 3247 3292 0 +47.13(+1.45%)
Apr 22, 2019 3250 3255 3232 3245 0 -8.71(-0.27%)
Apr 18, 2019 3230 3261 3212 3253 0 +30.64(+0.95%)
Apr 17, 2019 3274 3274 3221 3223 0 -42.13(-1.29%)
Apr 16, 2019 3257 3283 3255 3265 0 +14.34(+0.44%)
Apr 15, 2019 3273 3273 3237 3251 0 +13.44(+0.42%)
Apr 12, 2019 3228 3237 3215 3237 0 +31.51(+0.98%)
Apr 11, 2019 3213 3215 3188 3206 0 -0.66(-0.02%)
Apr 10, 2019 3195 3213 3195 3206 0 +11.56(+0.36%)
Apr 09, 2019 3187 3201 3177 3195 0 -7.31(-0.23%)
Apr 08, 2019 3171 3202 3161 3202 0 +24.50(+0.77%)
Apr 05, 2019 3178 3195 3165 3178 0 -0.76(-0.02%)
Apr 04, 2019 3178 3181 3157 3178 0 +4.51(+0.14%)
Apr 03, 2019 3161 3175 3150 3174 0 +19.26(+0.61%)
Apr 02, 2019 3147 3158 3129 3155 0 +6.41(+0.20%)
Apr 01, 2019 3148 3153 3128 3148 0 +8.19(+0.26%)
Mar 29, 2019 3121 3144 3111 3140 0 +27.35(+0.88%)
Mar 28, 2019 3097 3121 3095 3113 0 +15.51(+0.50%)
Mar 27, 2019 3093 3112 3063 3097 0 -26.72(-0.86%)
Mar 26, 2019 3039 3128 2997 3124 0 +104.30(+3.45%)
Mar 25, 2019 3023 3035 3012 3019 0 -7.93(-0.26%)
Mar 22, 2019 3068 3082 3026 3027 0 -63.77(-2.06%)
Mar 21, 2019 3040 3097 3032 3091 0 +45.24(+1.49%)
Mar 20, 2019 3058 3062 3040 3046 0 -19.89(-0.65%)
Mar 19, 2019 3062 3072 3060 3066 0 +5.14(+0.17%)
Mar 18, 2019 3051 3067 3048 3061 0 +10.16(+0.33%)
Mar 15, 2019 3040 3064 3032 3051 0 +10.26(+0.34%)
Mar 14, 2019 3017 3044 3017 3040 0 +16.15(+0.53%)
Mar 13, 2019 3024 3035 3019 3024 0 +6.30(+0.21%)
Mar 12, 2019 3020 3025 3007 3018 0 -0.19(-0.01%)
Mar 11, 2019 3005 3024 2998 3018 0 +18.78(+0.63%)
Mar 08, 2019 2987 3000 2977 2999 0 -1.17(-0.04%)
Mar 07, 2019 3026 3026 2999 3000 0 -28.53(-0.94%)
Mar 06, 2019 3045 3056 3024 3029 0 -17.71(-0.58%)
Mar 05, 2019 3034 3057 3029 3047 0 +12.38(+0.41%)
Mar 04, 2019 3052 3055 3014 3034 0 -14.26(-0.47%)
Mar 01, 2019 3045 3063 3037 3049 0 +15.91(+0.52%)
Feb 28, 2019 3028 3042 3020 3033 0 +5.83(+0.19%)
Feb 27, 2019 2995 3028 2995 3027 0 +23.41(+0.78%)
Feb 26, 2019 2997 3012 2991 3003 0 -0.25(-0.01%)
Feb 25, 2019 3012 3025 2995 3004 0 +0.74(+0.02%)
Feb 22, 2019 2977 3003 2968 3003 0 +29.05(+0.98%)
Feb 21, 2019 2975 2983 2961 2974 0 -0.23(-0.01%)
Feb 20, 2019 2958 2975 2938 2974 0 +17.86(+0.60%)
Feb 19, 2019 2937 2963 2935 2956 0 +11.40(+0.39%)
Feb 15, 2019 2935 2946 2925 2945 0 +22.45(+0.77%)
Feb 14, 2019 2907 2937 2861 2922 0 -1.07(-0.04%)
Feb 13, 2019 2928 2937 2916 2923 0 -0.36(-0.01%)
Feb 12, 2019 2917 2939 2908 2924 0 +10.78(+0.37%)
Feb 11, 2019 2917 2924 2903 2913 0 -6.30(-0.22%)
Feb 08, 2019 2903 2919 2900 2919 0 +6.07(+0.21%)
Feb 07, 2019 2889 2914 2889 2913 0 +16.20(+0.56%)
Feb 06, 2019 2921 2943 2889 2897 0 -27.08(-0.93%)
Feb 05, 2019 2908 2928 2896 2924 0 +18.42(+0.63%)
Feb 04, 2019 2900 2907 2885 2906 0 -0.19(-0.01%)
Feb 01, 2019 2896 2922 2895 2906 0 +10.50(+0.36%)
Jan 31, 2019 2859 2899 2852 2895 0 +33.39(+1.17%)
Jan 30, 2019 2853 2864 2826 2862 0 +13.80(+0.48%)
Jan 29, 2019 2855 2864 2844 2848 0 -9.08(-0.32%)
Jan 28, 2019 2848 2862 2843 2857 0 -1.79(-0.06%)
Jan 25, 2019 2871 2875 2858 2859 0 +3.53(+0.12%)
Jan 24, 2019 2862 2875 2838 2856 0 -6.26(-0.22%)
Jan 23, 2019 2856 2867 2845 2862 0 +18.52(+0.65%)
Jan 22, 2019 2840 2869 2831 2843 0 -15.68(-0.55%)
Jan 18, 2019 2841 2861 2825 2859 0 +28.27(+1.00%)
Jan 17, 2019 2809 2839 2808 2831 0 +16.68(+0.59%)
Jan 16, 2019 2809 2824 2803 2814 0 +12.42(+0.44%)
Jan 15, 2019 2763 2804 2759 2802 0 +35.50(+1.28%)
Jan 14, 2019 2750 2785 2745 2766 0 +2.08(+0.08%)
Jan 11, 2019 2769 2775 2754 2764 0 -12.84(-0.46%)
Jan 10, 2019 2769 2782 2756 2777 0 +1.04(+0.04%)
Jan 09, 2019 2766 2789 2753 2776 0 +20.28(+0.74%)
Jan 08, 2019 2744 2759 2728 2756 0 +21.71(+0.79%)
Jan 07, 2019 2723 2744 2717 2734 0 -1.89(-0.07%)
Jan 04, 2019 2708 2746 2694 2736 0 +52.93(+1.97%)
Jan 03, 2019 2723 2730 2677 2683 0 -44.33(-1.63%)
Jan 02, 2019 2700 2745 2699 2727 0 -1.43(-0.05%)
Dec 31, 2018 2723 2742 2713 2729 0 +8.86(+0.33%)
Dec 28, 2018 2725 2747 2701 2720 0 -7.24(-0.27%)
Dec 27, 2018 2681 2729 2669 2727 0 +28.91(+1.07%)
Dec 26, 2018 2633 2706 2617 2698 0 +81.76(+3.13%)
Dec 24, 2018 2664 2680 2614 2616 0 -59.91(-2.24%)
Dec 21, 2018 2735 2750 2672 2676 0 -58.16(-2.13%)
Dec 20, 2018 2730 2744 2703 2734 0 +0.81(+0.03%)
Dec 19, 2018 2782 2794 2700 2733 0 -57.19(-2.05%)
Dec 18, 2018 2898 2927 2763 2791 0 -84.85(-2.95%)
Dec 17, 2018 2921 2929 2863 2876 0 -49.44(-1.69%)
Dec 14, 2018 2952 2961 2919 2925 0 -42.77(-1.44%)
Dec 13, 2018 2963 2982 2953 2968 0 +2.99(+0.10%)
Dec 12, 2018 2951 2987 2944 2965 0 +36.17(+1.24%)
Dec 11, 2018 2944 2956 2907 2929 0 +9.86(+0.34%)
Dec 10, 2018 2924 2928 2883 2919 0 -9.33(-0.32%)
Dec 07, 2018 2957 2983 2912 2928 0 -23.59(-0.80%)
Dec 06, 2018 2942 2957 2910 2952 0 -9.90(-0.33%)
Dec 04, 2018 3013 3028 2958 2962 0 -57.02(-1.89%)
Dec 03, 2018 3039 3047 2983 3019 0 +2.31(+0.08%)
Nov 30, 2018 3011 3025 2998 3016 0 +8.89(+0.30%)
Nov 29, 2018 3007 3033 3005 3007 0 -14.96(-0.49%)
Nov 28, 2018 3013 3034 3002 3022 0 +14.82(+0.49%)
Nov 27, 2018 2982 3013 2978 3008 0 +20.31(+0.68%)
Nov 26, 2018 2971 2996 2971 2987 0 +25.60(+0.86%)
Nov 23, 2018 2943 2977 2943 2962 0 +6.69(+0.23%)
Nov 21, 2018 2955 2955 2955 2955 0 +10.79(+0.37%)
Nov 20, 2018 2952 2964 2926 2944 0 -32.21(-1.08%)
Nov 19, 2018 2979 2997 2947 2976 0 -1.63(-0.05%)
Nov 16, 2018 2940 2983 2935 2978 0 +25.37(+0.86%)
Nov 15, 2018 2907 2955 2904 2953 0 +36.35(+1.25%)
Nov 14, 2018 2959 2969 2908 2916 0 -29.91(-1.02%)
Nov 13, 2018 2947 2970 2934 2946 0 +0.15(+0.01%)
Nov 12, 2018 2975 2978 2936 2946 0 -31.24(-1.05%)
Nov 09, 2018 2975 2993 2963 2977 0 -3.10(-0.10%)
Nov 08, 2018 2964 2987 2959 2980 0 +14.84(+0.50%)
Nov 07, 2018 2937 2973 2923 2965 0 +41.35(+1.41%)
Nov 06, 2018 2916 2934 2909 2924 0 +1.28(+0.04%)
Nov 05, 2018 2913 2931 2906 2923 0 +9.92(+0.34%)
Nov 02, 2018 2909 2926 2898 2913 0 +6.80(+0.23%)
Nov 01, 2018 2925 2947 2895 2906 0 -12.89(-0.44%)
Oct 31, 2018 2888 2937 2887 2919 0 +42.86(+1.49%)
Oct 30, 2018 2840 2879 2838 2876 0 +48.58(+1.72%)
Oct 29, 2018 2853 2872 2806 2828 0 -3.20(-0.11%)
Oct 26, 2018 2828 2851 2812 2831 0 -13.15(-0.46%)
Oct 24, 2018 2873 2895 2841 2844 0 -27.72(-0.97%)
Oct 23, 2018 2862 2883 2827 2872 0 -23.77(-0.82%)
Oct 22, 2018 2893 2924 2888 2895 0 +9.15(+0.32%)
Oct 19, 2018 2873 2898 2867 2886 0 +17.29(+0.60%)
Oct 18, 2018 2865 2892 2857 2869 0 +0.36(+0.01%)
Oct 17, 2018 2862 2877 2841 2869 0 +6.15(+0.21%)
Oct 16, 2018 2828 2867 2818 2862 0 +47.03(+1.67%)
Oct 15, 2018 2824 2834 2798 2815 0 -13.78(-0.49%)
Oct 12, 2018 2850 2880 2814 2829 0 +10.87(+0.39%)
Oct 11, 2018 2844 2876 2810 2818 0 -33.84(-1.19%)
Oct 10, 2018 2910 2912 2850 2852 0 -59.14(-2.03%)
Oct 09, 2018 2888 2923 2888 2911 0 +21.19(+0.73%)
Oct 08, 2018 2913 2925 2878 2890 0 -23.82(-0.82%)
Oct 05, 2018 2919 2925 2905 2914 0 +0.41(+0.01%)
Oct 04, 2018 2932 2943 2910 2914 0 -24.39(-0.83%)
Oct 03, 2018 2942 2955 2930 2938 0 +9.24(+0.32%)
Oct 02, 2018 2934 2942 2920 2929 0 -6.68(-0.23%)
Oct 01, 2018 2933 2945 2914 2935 0 +15.13(+0.52%)
Sep 28, 2018 2916 2938 2914 2920 0 -4.44(-0.15%)
Sep 27, 2018 2935 2947 2919 2925 0 -11.13(-0.38%)
Sep 26, 2018 2951 2973 2923 2936 0 -13.45(-0.46%)
Sep 25, 2018 2890 2996 2867 2949 0 -33.31(-1.12%)
Sep 24, 2018 2985 2999 2966 2983 0 -4.86(-0.16%)
Sep 21, 2018 3010 3018 2984 2987 0 -16.73(-0.56%)
Sep 20, 2018 3005 3020 2986 3004 0 +5.55(+0.19%)
Sep 19, 2018 3010 3023 2991 2999 0 -9.89(-0.33%)
Sep 18, 2018 3009 3021 2994 3009 0 +2.46(+0.08%)
Sep 17, 2018 3032 3035 2999 3006 0 -23.17(-0.76%)
Sep 14, 2018 3021 3051 3021 3029 0 +11.26(+0.37%)
Sep 13, 2018 3013 3023 3009 3018 0 +11.95(+0.40%)
Sep 12, 2018 2991 3014 2955 3006 0 +18.46(+0.62%)
Sep 11, 2018 2993 3001 2976 2988 0 -10.34(-0.34%)
Sep 10, 2018 3011 3015 2984 2998 0 -2.25(-0.07%)
Sep 07, 2018 3000 3019 2991 3000 0 -5.62(-0.19%)
Sep 06, 2018 2985 3009 2974 3006 0 +25.13(+0.84%)
Sep 05, 2018 2993 2998 2944 2981 0 -12.20(-0.41%)
Sep 04, 2018 2969 2994 2953 2993 0 +22.81(+0.77%)
Aug 31, 2018 2970 2970 2970 2970 0 +33.32(+1.13%)
Aug 30, 2018 2945 2956 2926 2937 0 -14.65(-0.50%)
Aug 29, 2018 2943 2963 2934 2951 0 +12.53(+0.43%)
Aug 28, 2018 2925 2946 2922 2939 0 +15.24(+0.52%)
Aug 27, 2018 2939 2942 2918 2924 0 -2.74(-0.09%)
Aug 24, 2018 2913 2938 2904 2926 0 +16.59(+0.57%)
Aug 23, 2018 2903 2922 2897 2910 0 +9.49(+0.33%)
Aug 22, 2018 2906 2922 2897 2900 0 -9.06(-0.31%)
Aug 21, 2018 2896 2917 2895 2909 0 +7.34(+0.25%)
Aug 20, 2018 2896 2912 2895 2902 0 +11.71(+0.41%)
Aug 17, 2018 2870 2893 2864 2890 0 +19.25(+0.67%)
Aug 16, 2018 2858 2888 2858 2871 0 +21.28(+0.75%)
Aug 15, 2018 2849 2853 2828 2850 0 -11.05(-0.39%)
Aug 14, 2018 2849 2863 2840 2861 0 +18.88(+0.66%)
Aug 13, 2018 2825 2850 2822 2842 0 +18.06(+0.64%)
Aug 10, 2018 2826 2837 2802 2824 0 -14.43(-0.51%)
Aug 09, 2018 2847 2867 2825 2838 0 +152.42(+5.67%)
Aug 08, 2018 2707 2730 2671 2686 0 -23.20(-0.86%)
Aug 07, 2018 2707 2753 2702 2709 0 +8.87(+0.33%)
Aug 06, 2018 2613 2706 2613 2700 0 +90.12(+3.45%)
Aug 03, 2018 2615 2622 2581 2610 0 +0.72(+0.03%)
Aug 02, 2018 2587 2622 2580 2609 0 +15.47(+0.60%)
Aug 01, 2018 2610 2627 2576 2594 0 -16.24(-0.62%)
Jul 31, 2018 2611 2627 2593 2610 0 +6.92(+0.27%)
Jul 30, 2018 2629 2633 2599 2603 0 -23.18(-0.88%)
Jul 27, 2018 2666 2672 2603 2626 0 -33.92(-1.28%)
Jul 26, 2018 2685 2696 2651 2660 0 -25.91(-0.96%)
Jul 25, 2018 2661 2699 2655 2686 0 +23.63(+0.89%)
Jul 24, 2018 2670 2691 2654 2663 0 +5.13(+0.19%)
Jul 23, 2018 2662 2672 2642 2657 0 -3.29(-0.12%)
Jul 20, 2018 2663 2672 2654 2661 0 -3.90(-0.15%)
Jul 19, 2018 2668 2677 2655 2665 0 -11.77(-0.44%)
Jul 18, 2018 2673 2681 2643 2676 0 +12.02(+0.45%)
Jul 17, 2018 2618 2669 2615 2664 0 +42.54(+1.62%)
Jul 16, 2018 2639 2649 2613 2622 0 -7.22(-0.27%)
Jul 13, 2018 2658 2662 2619 2629 0 -28.66(-1.08%)
Jul 12, 2018 2680 2697 2647 2658 0 -6.28(-0.24%)
Jul 11, 2018 2650 2685 2650 2664 0 +1.36(+0.05%)
Jul 10, 2018 2657 2667 2649 2663 0 +8.44(+0.32%)
Jul 09, 2018 2634 2656 2633 2654 0 +34.56(+1.32%)
Jul 06, 2018 2603 2643 2602 2620 0 +19.49(+0.75%)
Jul 05, 2018 2601 2608 2564 2600 0 +17.22(+0.67%)
Jul 03, 2018 2583 2583 2583 2583 0 -3.07(-0.12%)
Jul 02, 2018 2547 2588 2544 2586 0 +27.21(+1.06%)
Jun 29, 2018 2575 2598 2553 2559 0 -9.15(-0.36%)
Jun 28, 2018 2578 2601 2539 2568 0 -9.65(-0.37%)
Jun 27, 2018 2586 2637 2557 2578 0 -4.07(-0.16%)
Jun 26, 2018 2622 2644 2561 2582 0 -71.66(-2.70%)
Jun 25, 2018 2708 2710 2641 2653 0 -57.85(-2.13%)
Jun 22, 2018 2724 2743 2690 2711 0 +5.23(+0.19%)
Jun 21, 2018 2734 2740 2699 2706 0 -28.39(-1.04%)
Jun 20, 2018 2726 2742 2716 2734 0 +21.20(+0.78%)
Jun 19, 2018 2697 2735 2690 2713 0 -7.65(-0.28%)
Jun 18, 2018 2722 2747 2708 2721 0 -24.81(-0.90%)
Jun 15, 2018 2746 2768 2745 2746 0 -14.89(-0.54%)
Jun 14, 2018 2759 2768 2742 2760 0 +12.81(+0.47%)
Jun 13, 2018 2754 2771 2732 2748 0 +3.79(+0.14%)
Jun 12, 2018 2732 2747 2717 2744 0 +14.59(+0.53%)
Jun 11, 2018 2716 2747 2715 2729 0 +14.18(+0.52%)
Jun 08, 2018 2686 2722 2684 2715 0 +25.45(+0.95%)
Jun 07, 2018 2694 2703 2676 2690 0 +0.73(+0.03%)
Jun 06, 2018 2676 2692 2660 2689 0 +24.23(+0.91%)
Jun 05, 2018 2637 2674 2630 2665 0 +28.92(+1.10%)
Jun 04, 2018 2630 2649 2618 2636 0 +13.41(+0.51%)
Jun 01, 2018 2600 2632 2590 2622 0 +38.74(+1.50%)
May 31, 2018 2603 2611 2575 2584 0 -19.01(-0.73%)
May 30, 2018 2579 2609 2569 2603 0 +37.51(+1.46%)
May 29, 2018 2560 2579 2541 2565 0 -17.11(-0.66%)
May 25, 2018 2582 2582 2582 2582 0 -2.58(-0.10%)
May 24, 2018 2587 2602 2569 2585 0 -2.89(-0.11%)
May 23, 2018 2571 2593 2567 2588 0 +2.59(+0.10%)
May 22, 2018 2604 2614 2579 2585 0 -20.63(-0.79%)
May 21, 2018 2578 2616 2573 2606 0 +41.15(+1.60%)
May 18, 2018 2577 2589 2558 2565 0 -13.48(-0.52%)
May 17, 2018 2574 2594 2567 2578 0 +2.95(+0.11%)
May 16, 2018 2555 2584 2547 2575 0 +22.52(+0.88%)
May 15, 2018 2526 2565 2520 2553 0 +15.57(+0.61%)
May 14, 2018 2549 2558 2516 2537 0 -6.50(-0.26%)
May 11, 2018 2547 2560 2536 2544 0 +3.09(+0.12%)
May 10, 2018 2516 2564 2514 2540 0 +27.76(+1.10%)
May 09, 2018 2484 2519 2472 2513 0 +37.72(+1.52%)
May 08, 2018 2445 2477 2439 2475 0 +27.39(+1.12%)
May 07, 2018 2441 2460 2434 2448 0 +11.57(+0.47%)
May 04, 2018 2400 2448 2387 2436 0 +30.31(+1.26%)
May 03, 2018 2391 2421 2380 2406 0 +3.56(+0.15%)
May 02, 2018 2429 2441 2400 2402 0 -26.02(-1.07%)
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.