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 (%)
Jan 14, 2021 4054 4061 3911 3930 0 -126.84(-3.13%)
Jan 13, 2021 4119 4119 4041 4057 0 +41.73(+1.04%)
Dec 23, 2020 4054 4106 4008 4015 0 -41.68(-1.03%)
Dec 22, 2020 4057 4124 4024 4057 0 -20.21(-0.50%)
Dec 21, 2020 4206 4248 4050 4077 0 -176.25(-4.14%)
Dec 18, 2020 4273 4273 4188 4254 0 +22.06(+0.52%)
Dec 17, 2020 4228 4244 4160 4231 0 -1.83(-0.04%)
Dec 16, 2020 4292 4299 4205 4233 0 -31.99(-0.75%)
Dec 15, 2020 4264 4281 4206 4265 0 +37.99(+0.90%)
Dec 14, 2020 4335 4384 4221 4227 0 -80.64(-1.87%)
Dec 11, 2020 4240 4323 4235 4308 0 +34.07(+0.80%)
Dec 10, 2020 4235 4279 4199 4274 0 +35.91(+0.85%)
Dec 09, 2020 4265 4299 4185 4238 0 -34.43(-0.81%)
Dec 08, 2020 4279 4351 4262 4272 0 -38.50(-0.89%)
Dec 07, 2020 4321 4334 4262 4311 0 +8.58(+0.20%)
Dec 04, 2020 4272 4314 4264 4302 0 +54.41(+1.28%)
Dec 03, 2020 4112 4262 4104 4248 0 +127.72(+3.10%)
Dec 02, 2020 4175 4199 4086 4120 0 -74.52(-1.78%)
Dec 01, 2020 4126 4207 4101 4195 0 +103.82(+2.54%)
Nov 30, 2020 3990 4150 3990 4091 0 +134.93(+3.41%)
Nov 27, 2020 3967 3982 3945 3956 0 +5.77(+0.15%)
Nov 25, 2020 3920 3959 3885 3950 0 +29.40(+0.75%)
Nov 24, 2020 3933 3967 3908 3921 0 +12.25(+0.31%)
Nov 23, 2020 3947 3981 3894 3909 0 -32.69(-0.83%)
Nov 20, 2020 3911 3980 3903 3941 0 +44.00(+1.13%)
Nov 19, 2020 3899 3939 3862 3897 0 +11.03(+0.28%)
Nov 18, 2020 3967 3967 3885 3886 0 -75.89(-1.92%)
Nov 17, 2020 4013 4024 3944 3962 0 -82.10(-2.03%)
Nov 16, 2020 4037 4084 4013 4044 0 +20.71(+0.51%)
Nov 13, 2020 4003 4054 3979 4023 0 +42.89(+1.08%)
Nov 12, 2020 4098 4101 3967 3981 0 -127.33(-3.10%)
Nov 11, 2020 3999 4144 3983 4108 0 +147.68(+3.73%)
Nov 10, 2020 3878 3975 3849 3960 0 +78.32(+2.02%)
Nov 09, 2020 4239 4271 3877 3882 0 -234.35(-5.69%)
Nov 06, 2020 4093 4128 4028 4116 0 +35.06(+0.86%)
Nov 05, 2020 4077 4103 4048 4081 0 +62.40(+1.55%)
Nov 04, 2020 3950 4089 3947 4019 0 +102.95(+2.63%)
Nov 03, 2020 3848 3951 3822 3916 0 +101.71(+2.67%)
Nov 02, 2020 3808 3872 3765 3814 0 +57.38(+1.53%)
Oct 30, 2020 3774 3798 3715 3757 0 -45.95(-1.21%)
Oct 29, 2020 3803 3837 3751 3803 0 -12.01(-0.31%)
Oct 28, 2020 3838 3847 3778 3815 0 -94.02(-2.41%)
Oct 27, 2020 3962 3999 3908 3909 0 -41.34(-1.05%)
Oct 26, 2020 3981 4038 3903 3950 0 -76.10(-1.89%)
Oct 23, 2020 4019 4062 3992 4026 0 +6.23(+0.15%)
Oct 22, 2020 4079 4110 4013 4020 0 -59.18(-1.45%)
Oct 21, 2020 4100 4148 4077 4079 0 -6.12(-0.15%)
Oct 20, 2020 4096 4146 4080 4085 0 -7.73(-0.19%)
Oct 19, 2020 4189 4222 4082 4093 0 -69.00(-1.66%)
Oct 16, 2020 4171 4182 4136 4162 0 +22.31(+0.54%)
Oct 15, 2020 4028 4160 4028 4140 0 +30.62(+0.75%)
Oct 14, 2020 4135 4146 4078 4109 0 -3.80(-0.09%)
Oct 13, 2020 4046 4126 4043 4113 0 +73.40(+1.82%)
Oct 12, 2020 4025 4063 4005 4039 0 +25.61(+0.64%)
Oct 09, 2020 4057 4074 4007 4014 0 -13.84(-0.34%)
Oct 08, 2020 4006 4055 3980 4028 0 +39.45(+0.99%)
Oct 07, 2020 3974 4003 3963 3988 0 +44.28(+1.12%)
Oct 06, 2020 3976 4017 3936 3944 0 -16.90(-0.43%)
Oct 05, 2020 3995 4032 3929 3961 0 -6.99(-0.18%)
Oct 02, 2020 3970 4020 3953 3968 0 -52.44(-1.30%)
Oct 01, 2020 4108 4157 4008 4020 0 -84.33(-2.05%)
Sep 30, 2020 4093 4151 4069 4105 0 +11.28(+0.28%)
Sep 29, 2020 4072 4137 4072 4093 0 +8.20(+0.20%)
Sep 28, 2020 4063 4127 4063 4085 0 +59.91(+1.49%)
Sep 25, 2020 4077 4077 3956 4025 0 -73.04(-1.78%)
Sep 24, 2020 4229 4387 4060 4098 0 +44.60(+1.10%)
Sep 23, 2020 4144 4175 4021 4054 0 -99.07(-2.39%)
Sep 22, 2020 4136 4190 4055 4153 0 +23.99(+0.58%)
Sep 21, 2020 4049 4145 4016 4129 0 +5.48(+0.13%)
Sep 18, 2020 4115 4163 4083 4123 0 +41.14(+1.01%)
Sep 17, 2020 4037 4119 4031 4082 0 -13.21(-0.32%)
Sep 16, 2020 4133 4196 4088 4095 0 -27.07(-0.66%)
Sep 15, 2020 4127 4147 4098 4122 0 +35.63(+0.87%)
Sep 14, 2020 4063 4115 4042 4087 0 +78.16(+1.95%)
Sep 11, 2020 4007 4043 3983 4009 0 +24.39(+0.61%)
Sep 10, 2020 4084 4095 3962 3984 0 -93.41(-2.29%)
Sep 09, 2020 4013 4123 3997 4078 0 +123.40(+3.12%)
Sep 08, 2020 4020 4029 3924 3954 0 -120.98(-2.97%)
Sep 04, 2020 4180 4184 4008 4075 0 -82.23(-1.98%)
Sep 03, 2020 4334 4336 4136 4157 0 -182.29(-4.20%)
Sep 02, 2020 4323 4368 4304 4340 0 +36.22(+0.84%)
Sep 01, 2020 4299 4317 4290 4304 0 +8.38(+0.20%)
Aug 31, 2020 4327 4423 4292 4295 0 -30.81(-0.71%)
Aug 28, 2020 4345 4362 4313 4326 0 -12.21(-0.28%)
Aug 27, 2020 4389 4408 4325 4338 0 -24.93(-0.57%)
Aug 26, 2020 4351 4402 4348 4363 0 -0.37(-0.01%)
Aug 25, 2020 4393 4393 4354 4363 0 -16.80(-0.38%)
Aug 24, 2020 4406 4438 4358 4380 0 +15.57(+0.36%)
Aug 21, 2020 4365 4392 4334 4365 0 -1.72(-0.04%)
Aug 20, 2020 4398 4421 4364 4366 0 -57.37(-1.30%)
Aug 19, 2020 4419 4457 4406 4424 0 +1.37(+0.03%)
Aug 18, 2020 4370 4445 4370 4422 0 +64.72(+1.49%)
Aug 17, 2020 4360 4411 4323 4358 0 +11.52(+0.27%)
Aug 14, 2020 4363 4396 4303 4346 0 -16.80(-0.39%)
Aug 13, 2020 4396 4420 4345 4363 0 -51.49(-1.17%)
Aug 12, 2020 4388 4451 4388 4414 0 +53.95(+1.24%)
Aug 11, 2020 4383 4423 4317 4361 0 -6.12(-0.14%)
Aug 10, 2020 4351 4377 4304 4367 0 +5.40(+0.12%)
Aug 07, 2020 4330 4398 4327 4361 0 +30.04(+0.69%)
Aug 06, 2020 4290 4337 4258 4331 0 +40.56(+0.95%)
Aug 05, 2020 4274 4322 4251 4291 0 +33.95(+0.80%)
Aug 04, 2020 4248 4275 4201 4257 0 -18.63(-0.44%)
Aug 03, 2020 4289 4309 4264 4275 0 +30.75(+0.72%)
Jul 31, 2020 4261 4261 4163 4245 0 +7.10(+0.17%)
Jul 30, 2020 4194 4254 4180 4237 0 -20.22(-0.47%)
Jul 29, 2020 4194 4292 4194 4258 0 +56.50(+1.34%)
Jul 28, 2020 4274 4289 4191 4201 0 -81.13(-1.89%)
Jul 27, 2020 4256 4310 4256 4282 0 +17.65(+0.41%)
Jul 24, 2020 4253 4318 4238 4265 0 -1.97(-0.05%)
Jul 23, 2020 4345 4398 4265 4267 0 -78.59(-1.81%)
Jul 22, 2020 4347 4387 4302 4345 0 -1.95(-0.04%)
Jul 21, 2020 4376 4382 4324 4347 0 -7.12(-0.16%)
Jul 20, 2020 4351 4365 4322 4354 0 +18.52(+0.43%)
Jul 17, 2020 4318 4374 4290 4336 0 +45.24(+1.05%)
Jul 16, 2020 4287 4321 4241 4291 0 -21.96(-0.51%)
Jul 15, 2020 4364 4364 4279 4312 0 +3.29(+0.08%)
Jul 14, 2020 4168 4315 4157 4309 0 +115.57(+2.76%)
Jul 13, 2020 4351 4378 4182 4194 0 -108.29(-2.52%)
Jul 10, 2020 4270 4314 4224 4302 0 +44.24(+1.04%)
Jul 09, 2020 4275 4299 4235 4258 0 -25.25(-0.59%)
Jul 08, 2020 4222 4301 4210 4283 0 +103.07(+2.47%)
Jul 07, 2020 4118 4208 4109 4180 0 +27.70(+0.67%)
Jul 06, 2020 4156 4206 4142 4152 0 +35.07(+0.85%)
Jul 02, 2020 4108 4162 4108 4117 0 +24.64(+0.60%)
Jul 01, 2020 4048 4126 4024 4092 0 +66.43(+1.65%)
Jun 30, 2020 4014 4060 3987 4026 0 +20.41(+0.51%)
Jun 29, 2020 4053 4086 3985 4006 0 -22.62(-0.56%)
Jun 26, 2020 4134 4143 3986 4028 0 -165.62(-3.95%)
Jun 25, 2020 3913 4214 3795 4194 0 +551.00(+15.13%)
Jun 24, 2020 3713 3738 3622 3643 0 -110.30(-2.94%)
Jun 23, 2020 3838 3838 3746 3753 0 -35.66(-0.94%)
Jun 22, 2020 3712 3808 3702 3789 0 +67.41(+1.81%)
Jun 19, 2020 3743 3774 3694 3721 0 +26.84(+0.73%)
Jun 18, 2020 3664 3711 3661 3695 0 +16.30(+0.44%)
Jun 17, 2020 3654 3702 3619 3678 0 +48.90(+1.35%)
Jun 16, 2020 3711 3713 3599 3629 0 +18.51(+0.51%)
Jun 15, 2020 3451 3614 3420 3611 0 +93.40(+2.66%)
Jun 12, 2020 3570 3586 3437 3517 0 +34.07(+0.98%)
Jun 11, 2020 3659 3664 3476 3483 0 -265.84(-7.09%)
Jun 10, 2020 3737 3822 3723 3749 0 +12.13(+0.32%)
Jun 09, 2020 3794 3794 3655 3737 0 -120.48(-3.12%)
Jun 08, 2020 3868 3884 3805 3858 0 -27.82(-0.72%)
Jun 05, 2020 3869 3904 3845 3885 0 +71.33(+1.87%)
Jun 04, 2020 3809 3854 3773 3814 0 -25.87(-0.67%)
Jun 03, 2020 3788 3847 3758 3840 0 +101.98(+2.73%)
Jun 02, 2020 3775 3797 3707 3738 0 -18.62(-0.50%)
Jun 01, 2020 3778 3786 3694 3757 0 -12.50(-0.33%)
May 29, 2020 3708 3775 3691 3769 0 +55.26(+1.49%)
May 28, 2020 3729 3729 3682 3714 0 +27.58(+0.75%)
May 27, 2020 3672 3686 3625 3686 0 +63.63(+1.76%)
May 26, 2020 3616 3649 3560 3623 0 +76.24(+2.15%)
May 22, 2020 3576 3584 3522 3546 0 -13.11(-0.37%)
May 21, 2020 3559 3598 3542 3559 0 -6.13(-0.17%)
May 20, 2020 3587 3592 3542 3566 0 +42.76(+1.21%)
May 19, 2020 3554 3623 3521 3523 0 -47.67(-1.34%)
May 18, 2020 3509 3588 3505 3571 0 +125.63(+3.65%)
May 15, 2020 3405 3467 3405 3445 0 +24.03(+0.70%)
May 14, 2020 3373 3426 3335 3421 0 +0.12(+0.00%)
May 13, 2020 3420 3483 3374 3421 0 -26.84(-0.78%)
May 12, 2020 3517 3553 3448 3448 0 -53.44(-1.53%)
May 11, 2020 3388 3528 3362 3501 0 +117.17(+3.46%)
May 08, 2020 3419 3445 3374 3384 0 +4.17(+0.12%)
May 07, 2020 3313 3447 3286 3380 0 +116.07(+3.56%)
May 06, 2020 3369 3369 3264 3264 0 -79.05(-2.36%)
May 05, 2020 3358 3388 3320 3343 0 +45.21(+1.37%)
May 04, 2020 3276 3303 3245 3297 0 -4.88(-0.15%)
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.