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, 2016 2410 2464 2395 2460 0 +53.82(+2.24%)
Jun 29, 2016 2377 2412 2353 2406 0 +52.98(+2.25%)
Jun 28, 2016 2344 2388 2302 2353 0 +49.46(+2.15%)
Jun 27, 2016 2362 2373 2288 2304 0 -87.96(-3.68%)
Jun 24, 2016 2420 2446 2385 2392 0 -115.37(-4.60%)
Jun 23, 2016 2485 2512 2471 2507 0 +48.47(+1.97%)
Jun 22, 2016 2465 2482 2445 2459 0 -5.79(-0.23%)
Jun 21, 2016 2464 2482 2453 2464 0 +0.28(+0.01%)
Jun 20, 2016 2454 2479 2442 2464 0 +39.92(+1.65%)
Jun 17, 2016 2442 2454 2414 2424 0 -20.80(-0.85%)
Jun 16, 2016 2451 2466 2421 2445 0 -21.27(-0.86%)
Jun 15, 2016 2470 2487 2461 2466 0 +0.94(+0.04%)
Jun 14, 2016 2449 2473 2440 2465 0 +11.83(+0.48%)
Jun 13, 2016 2465 2486 2448 2453 0 -23.24(-0.94%)
Jun 10, 2016 2478 2494 2467 2477 0 -26.78(-1.07%)
Jun 09, 2016 2500 2514 2486 2504 0 -9.12(-0.36%)
Jun 08, 2016 2509 2522 2500 2513 0 +4.79(+0.19%)
Jun 07, 2016 2520 2527 2504 2508 0 -7.42(-0.29%)
Jun 06, 2016 2501 2525 2493 2515 0 +17.94(+0.72%)
Jun 03, 2016 2503 2512 2479 2497 0 -16.30(-0.65%)
Jun 02, 2016 2491 2515 2478 2514 0 +16.06(+0.64%)
Jun 01, 2016 2492 2503 2474 2498 0 -3.65(-0.15%)
May 31, 2016 2507 2511 2482 2501 0 +0.20(+0.01%)
May 27, 2016 2501 2501 2501 2501 0 +31.29(+1.27%)
May 26, 2016 2476 2487 2456 2470 0 -7.44(-0.30%)
May 25, 2016 2484 2500 2459 2477 0 -1.67(-0.07%)
May 24, 2016 2441 2486 2434 2479 0 +49.42(+2.03%)
May 23, 2016 2430 2448 2413 2429 0 -5.24(-0.22%)
May 20, 2016 2411 2444 2401 2435 0 +35.76(+1.49%)
May 19, 2016 2382 2402 2363 2399 0 +6.79(+0.28%)
May 18, 2016 2382 2424 2365 2392 0 +2.95(+0.12%)
May 17, 2016 2410 2426 2374 2389 0 -27.44(-1.14%)
May 16, 2016 2396 2426 2385 2417 0 +25.19(+1.05%)
May 13, 2016 2395 2416 2371 2391 0 -10.41(-0.43%)
May 12, 2016 2417 2426 2380 2402 0 -4.69(-0.19%)
May 11, 2016 2418 2433 2398 2406 0 -17.79(-0.73%)
May 10, 2016 2373 2430 2364 2424 0 +61.91(+2.62%)
May 09, 2016 2353 2385 2339 2362 0 +15.08(+0.64%)
May 06, 2016 2320 2356 2310 2347 0 +13.78(+0.59%)
May 05, 2016 2340 2353 2317 2334 0 -1.15(-0.05%)
May 04, 2016 2325 2347 2314 2335 0 -6.67(-0.28%)
May 03, 2016 2353 2374 2329 2341 0 -34.33(-1.45%)
May 02, 2016 2360 2379 2343 2376 0 +21.57(+0.92%)
Apr 29, 2016 2354 2361 2329 2354 0 -3.98(-0.17%)
Apr 28, 2016 2366 2399 2350 2358 0 -20.13(-0.85%)
Apr 27, 2016 2365 2390 2358 2378 0 +5.94(+0.25%)
Apr 26, 2016 2367 2390 2352 2372 0 +12.73(+0.54%)
Apr 25, 2016 2372 2378 2339 2360 0 -20.57(-0.86%)
Apr 22, 2016 2351 2389 2341 2380 0 +24.24(+1.03%)
Apr 21, 2016 2365 2391 2339 2356 0 -5.63(-0.24%)
Apr 20, 2016 2337 2374 2326 2362 0 +24.92(+1.07%)
Apr 19, 2016 2339 2354 2320 2337 0 +4.32(+0.19%)
Apr 18, 2016 2303 2339 2293 2332 0 +14.14(+0.61%)
Apr 15, 2016 2304 2326 2291 2318 0 +11.09(+0.48%)
Apr 14, 2016 2302 2325 2289 2307 0 +3.07(+0.13%)
Apr 13, 2016 2257 2306 2248 2304 0 +57.56(+2.56%)
Apr 12, 2016 2226 2252 2201 2246 0 +23.04(+1.04%)
Apr 11, 2016 2255 2271 2222 2223 0 -18.77(-0.84%)
Apr 08, 2016 2260 2277 2230 2242 0 +3.64(+0.16%)
Apr 07, 2016 2254 2294 2213 2238 0 -32.62(-1.44%)
Apr 06, 2016 2255 2274 2242 2271 0 +18.95(+0.84%)
Apr 05, 2016 2255 2276 2243 2252 0 -19.31(-0.85%)
Apr 04, 2016 2283 2291 2247 2271 0 -11.10(-0.49%)
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.