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, 2012 1402 1422 1392 1418 0 -0.74(-0.05%)
Jun 29, 2012 1402 1422 1392 1419 0 +36.37(+2.63%)
Jun 28, 2012 1368 1387 1355 1382 0 -3.72(-0.27%)
Jun 27, 2012 1360 1394 1361 1386 0 +24.44(+1.79%)
Jun 26, 2012 1357 1373 1348 1362 0 +5.88(+0.43%)
Jun 25, 2012 1361 1367 1350 1356 0 -24.24(-1.76%)
Jun 22, 2012 1381 1393 1366 1380 0 +0.58(+0.04%)
Jun 21, 2012 1404 1410 1376 1380 0 -29.25(-2.08%)
Jun 20, 2012 1403 1418 1390 1409 0 +3.68(+0.26%)
Jun 19, 2012 1390 1416 1386 1405 0 +17.24(+1.24%)
Jun 18, 2012 1362 1391 1359 1388 0 +15.54(+1.13%)
Jun 15, 2012 1368 1384 1361 1372 0 +1.58(+0.12%)
Jun 14, 2012 1363 1384 1357 1371 0 +4.71(+0.34%)
Jun 13, 2012 1355 1376 1349 1366 0 +3.96(+0.29%)
Jun 12, 2012 1376 1389 1347 1362 0 -56.91(-4.01%)
Jun 11, 2012 1443 1453 1415 1419 0 -15.71(-1.09%)
Jun 08, 2012 1414 1441 1413 1435 0 +16.47(+1.16%)
Jun 07, 2012 1405 1450 1393 1418 0 -10.47(-0.73%)
Jun 06, 2012 1408 1431 1402 1429 0 +30.72(+2.20%)
Jun 05, 2012 1372 1401 1364 1398 0 +23.61(+1.72%)
Jun 04, 2012 1369 1382 1354 1374 0 +0.04(+0.00%)
Jun 02, 2012 1398 1405 1370 1374 0 +0.00(+0.00%)
Jun 01, 2012 1398 1405 1370 1374 0 -46.51(-3.27%)
May 31, 2012 1425 1432 1403 1421 0 -2.20(-0.15%)
May 30, 2012 1438 1443 1421 1423 0 -26.35(-1.82%)
May 29, 2012 1448 1462 1434 1449 0 +9.01(+0.63%)
May 25, 2012 1440 1440 1440 0 +1.81(+0.13%)
May 24, 2012 1430 1451 1422 1439 0 +6.30(+0.44%)
May 23, 2012 1420 1441 1410 1432 0 +56.18(+4.08%)
May 22, 2012 1374 1396 1364 1376 0 +1.21(+0.09%)
May 21, 2012 1356 1377 1338 1375 0 +22.56(+1.67%)
May 18, 2012 1373 1385 1346 1352 0 -21.42(-1.56%)
May 17, 2012 1391 1398 1372 1374 0 -19.74(-1.42%)
May 16, 2012 1387 1405 1379 1393 0 +8.65(+0.62%)
May 15, 2012 1376 1398 1373 1385 0 +3.54(+0.26%)
May 14, 2012 1375 1398 1364 1381 0 -10.72(-0.77%)
May 11, 2012 1357 1401 1354 1392 0 +23.99(+1.75%)
May 10, 2012 1357 1376 1350 1368 0 +14.76(+1.09%)
May 09, 2012 1347 1364 1336 1353 0 -11.52(-0.84%)
May 08, 2012 1395 1407 1337 1365 0 -52.73(-3.72%)
May 07, 2012 1421 1429 1410 1418 0 -7.47(-0.52%)
May 04, 2012 1431 1442 1418 1425 0 -17.51(-1.21%)
May 03, 2012 1455 1461 1435 1442 0 -17.55(-1.20%)
May 02, 2012 1464 1477 1446 1460 0 -18.70(-1.26%)
May 01, 2012 1469 1495 1464 1479 0 +4.07(+0.28%)
Apr 30, 2012 1478 1487 1464 1475 0 -9.38(-0.63%)
Apr 27, 2012 1475 1490 1466 1484 0 +11.52(+0.78%)
Apr 26, 2012 1457 1476 1459 1473 0 +9.23(+0.63%)
Apr 25, 2012 1453 1474 1450 1463 0 +21.15(+1.47%)
Apr 24, 2012 1441 1456 1434 1442 0 -3.71(-0.26%)
Apr 23, 2012 1436 1452 1426 1446 0 -17.84(-1.22%)
Apr 20, 2012 1463 1474 1457 1464 0 +2.66(+0.18%)
Apr 19, 2012 1464 1485 1444 1461 0 -5.69(-0.39%)
Apr 18, 2012 1471 1480 1460 1467 0 -20.67(-1.39%)
Apr 17, 2012 1459 1496 1458 1487 0 +31.27(+2.15%)
Apr 16, 2012 1458 1465 1445 1456 0 +1.59(+0.11%)
Apr 13, 2012 1457 1470 1447 1455 0 -12.24(-0.83%)
Apr 12, 2012 1451 1473 1453 1467 0 +12.23(+0.84%)
Apr 11, 2012 1442 1460 1437 1455 0 +22.11(+1.54%)
Apr 10, 2012 1449 1453 1427 1432 0 -18.59(-1.28%)
Apr 09, 2012 1444 1461 1441 1451 0 -22.32(-1.51%)
Apr 05, 2012 1466 1477 1464 1473 0 -1.06(-0.07%)
Apr 04, 2012 1478 1485 1466 1474 0 -16.77(-1.12%)
Apr 03, 2012 1488 1500 1479 1491 0 +0.65(+0.04%)
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.