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 (%)
May 31, 2019 3363 3400 3359 3385 0 -0.42(-0.01%)
May 30, 2019 3377 3393 3359 3386 0 +1.80(+0.05%)
May 29, 2019 3366 3393 3351 3384 0 +12.95(+0.38%)
May 28, 2019 3403 3430 3363 3371 0 -30.48(-0.90%)
May 24, 2019 3398 3414 3386 3401 0 +16.96(+0.50%)
May 23, 2019 3388 3396 3360 3384 0 -20.00(-0.59%)
May 22, 2019 3416 3432 3404 3404 0 -8.78(-0.26%)
May 21, 2019 3383 3420 3383 3413 0 +39.34(+1.17%)
May 20, 2019 3375 3386 3363 3374 0 -13.19(-0.39%)
May 17, 2019 3372 3408 3370 3387 0 -1.40(-0.04%)
May 16, 2019 3370 3416 3362 3388 0 +29.41(+0.88%)
May 15, 2019 3351 3385 3338 3359 0 -14.91(-0.44%)
May 14, 2019 3346 3416 3342 3374 0 +37.54(+1.13%)
May 13, 2019 3369 3378 3322 3336 0 -70.09(-2.06%)
May 10, 2019 3380 3411 3350 3406 0 +19.44(+0.57%)
May 09, 2019 3345 3389 3339 3387 0 +15.15(+0.45%)
May 08, 2019 3380 3389 3371 3372 0 -13.68(-0.40%)
May 07, 2019 3409 3417 3374 3385 0 -45.81(-1.34%)
May 06, 2019 3340 3435 3340 3431 0 +40.88(+1.21%)
May 03, 2019 3359 3397 3359 3390 0 +35.25(+1.05%)
May 02, 2019 3329 3358 3314 3355 0 +20.63(+0.62%)
May 01, 2019 3364 3364 3331 3335 0 -31.55(-0.94%)
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%)
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.