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 (%)
Jun 30, 2010 1136 1154 1134 1137 0 -10.04(-0.88%)
Jun 29, 2010 1145 1170 1142 1147 0 -31.83(-2.70%)
Jun 25, 2010 1169 1185 1164 1179 0 +10.82(+0.93%)
Jun 24, 2010 1166 1183 1165 1168 0 -11.63(-0.99%)
Jun 23, 2010 1172 1188 1170 1180 0 -4.49(-0.38%)
Jun 22, 2010 1185 1207 1180 1184 0 -10.92(-0.91%)
Jun 21, 2010 1198 1212 1190 1195 0 -2.06(-0.17%)
Jun 18, 2010 1185 1208 1192 1197 0 -4.13(-0.34%)
Jun 17, 2010 1189 1206 1193 1201 0 +3.56(+0.30%)
Jun 16, 2010 1179 1204 1188 1198 0 +1.97(+0.16%)
Jun 15, 2010 1166 1198 1172 1196 0 +23.09(+1.97%)
Jun 14, 2010 1166 1182 1167 1173 0 +2.00(+0.17%)
Jun 11, 2010 1149 1172 1147 1171 0 +11.68(+1.01%)
Jun 10, 2010 1147 1161 1145 1159 0 +18.85(+1.65%)
Jun 09, 2010 1137 1152 1135 1140 0 +1.73(+0.15%)
Jun 08, 2010 1134 1144 1127 1138 0 -0.56(-0.05%)
Jun 07, 2010 1148 1161 1137 1139 0 -17.74(-1.53%)
Jun 04, 2010 1146 1181 1153 1157 0 -24.48(-2.07%)
Jun 03, 2010 1166 1187 1170 1181 0 +6.25(+0.53%)
Jun 02, 2010 1156 1176 1154 1175 0 +16.16(+1.39%)
Jun 01, 2010 1160 1181 1157 1159 0 -16.97(-1.44%)
May 28, 2010 1176 1176 1176 0 -11.20(-0.94%)
May 27, 2010 1167 1188 1167 1187 0 +24.37(+2.10%)
May 26, 2010 1154 1182 1154 1162 0 +0.00(+0.00%)
May 25, 2010 1147 1167 1144 1162 0 -8.51(-0.73%)
May 24, 2010 1162 1186 1167 1171 0 -6.42(-0.55%)
May 21, 2010 1155 1180 1150 1177 0 +10.64(+0.91%)
May 20, 2010 1163 1186 1164 1167 0 -36.85(-3.06%)
May 19, 2010 1197 1214 1197 1204 0 -8.09(-0.67%)
May 18, 2010 1223 1236 1209 1212 0 -9.63(-0.79%)
May 17, 2010 1214 1233 1207 1221 0 +1.94(+0.16%)
May 14, 2010 1214 1239 1213 1219 0 -17.56(-1.42%)
May 13, 2010 1231 1251 1229 1237 0 -4.22(-0.34%)
May 12, 2010 1220 1244 1224 1241 0 +15.42(+1.26%)
May 11, 2010 1230 1237 1224 1226 0 -9.87(-0.80%)
May 10, 2010 1223 1237 1223 1236 0 +34.14(+2.84%)
May 07, 2010 1215 1227 1190 1201 0 -18.15(-1.49%)
May 06, 2010 1235 1251 1182 1220 0 -26.77(-2.15%)
May 05, 2010 1243 1250 1237 1246 0 +1.02(+0.08%)
May 04, 2010 1251 1261 1239 1245 0 -17.23(-1.36%)
May 03, 2010 1252 1268 1250 1263 0 +6.85(+0.55%)
Apr 30, 2010 1262 1284 1248 1256 0 -8.74(-0.69%)
Apr 29, 2010 1266 1273 1251 1265 0 +3.50(+0.28%)
Apr 28, 2010 1268 1280 1249 1261 0 -9.16(-0.72%)
Apr 27, 2010 1272 1287 1263 1270 0 -11.82(-0.92%)
Apr 26, 2010 1280 1296 1277 1282 0 -3.95(-0.31%)
Apr 23, 2010 1273 1291 1270 1286 0 +6.50(+0.51%)
Apr 22, 2010 1258 1281 1254 1279 0 +11.98(+0.95%)
Apr 21, 2010 1261 1272 1257 1267 0 +4.43(+0.35%)
Apr 20, 2010 1247 1265 1248 1263 0 +10.56(+0.84%)
Apr 19, 2010 1241 1257 1240 1252 0 +2.59(+0.21%)
Apr 16, 2010 1253 1264 1247 1250 0 -9.38(-0.74%)
Apr 15, 2010 1243 1266 1247 1259 0 +7.43(+0.59%)
Apr 14, 2010 1231 1257 1233 1252 0 +20.38(+1.65%)
Apr 13, 2010 1223 1235 1222 1231 0 +3.07(+0.25%)
Apr 12, 2010 1220 1232 1218 1228 0 +7.04(+0.58%)
Apr 09, 2010 1214 1223 1211 1221 0 +3.93(+0.32%)
Apr 08, 2010 1213 1222 1207 1217 0 -3.57(-0.29%)
Apr 07, 2010 1220 1228 1211 1221 0 +0.18(+0.01%)
Apr 06, 2010 1215 1229 1213 1221 0 -2.56(-0.21%)
Apr 05, 2010 1206 1227 1207 1223 0 +13.72(+1.13%)
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.