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 (%)
Jul 31, 2015 2448 2474 2428 2457 0 +15.59(+0.64%)
Jul 30, 2015 2427 2450 2409 2441 0 +2.87(+0.12%)
Jul 29, 2015 2406 2444 2399 2438 0 +31.45(+1.31%)
Jul 28, 2015 2393 2411 2348 2407 0 +20.06(+0.84%)
Jul 27, 2015 2409 2420 2377 2387 0 -39.10(-1.61%)
Jul 24, 2015 2471 2484 2413 2426 0 -48.72(-1.97%)
Jul 23, 2015 2599 2614 2406 2474 0 -127.64(-4.91%)
Jul 22, 2015 2583 2609 2573 2602 0 +15.36(+0.59%)
Jul 21, 2015 2614 2624 2583 2587 0 -31.71(-1.21%)
Jul 20, 2015 2608 2625 2595 2618 0 +5.47(+0.21%)
Jul 17, 2015 2626 2633 2602 2613 0 -10.64(-0.41%)
Jul 16, 2015 2615 2629 2591 2624 0 +26.85(+1.03%)
Jul 15, 2015 2593 2610 2576 2597 0 +3.50(+0.13%)
Jul 14, 2015 2587 2602 2577 2593 0 +8.11(+0.31%)
Jul 13, 2015 2585 2599 2572 2585 0 +20.02(+0.78%)
Jul 10, 2015 2554 2571 2539 2565 0 +40.04(+1.59%)
Jul 09, 2015 2537 2544 2516 2525 0 +19.74(+0.79%)
Jul 08, 2015 2523 2538 2495 2505 0 -36.44(-1.43%)
Jul 07, 2015 2545 2558 2505 2542 0 -1.29(-0.05%)
Jul 06, 2015 2523 2557 2519 2543 0 -2.78(-0.11%)
Jul 02, 2015 2546 2546 2546 2546 0 -10.30(-0.40%)
Jul 01, 2015 2546 2568 2534 2556 0 +28.00(+1.11%)
Jun 30, 2015 2534 2547 2513 2528 0 +12.72(+0.51%)
Jun 29, 2015 2548 2567 2514 2515 0 -57.84(-2.25%)
Jun 26, 2015 2579 2587 2555 2573 0 +0.42(+0.02%)
Jun 25, 2015 2572 2585 2555 2573 0 +9.33(+0.36%)
Jun 24, 2015 2580 2589 2559 2563 0 -22.32(-0.86%)
Jun 23, 2015 2569 2590 2556 2586 0 +20.39(+0.79%)
Jun 22, 2015 2584 2585 2558 2565 0 -2.73(-0.11%)
Jun 19, 2015 2569 2579 2557 2568 0 -3.97(-0.15%)
Jun 18, 2015 2556 2578 2548 2572 0 +20.72(+0.81%)
Jun 17, 2015 2551 2575 2535 2551 0 +14.13(+0.56%)
Jun 16, 2015 2563 2585 2509 2537 0 -21.00(-0.82%)
Jun 15, 2015 2545 2568 2530 2558 0 -8.08(-0.31%)
Jun 12, 2015 2574 2579 2555 2566 0 -14.93(-0.58%)
Jun 11, 2015 2566 2587 2558 2581 0 +21.21(+0.83%)
Jun 10, 2015 2548 2567 2526 2560 0 +35.46(+1.40%)
Jun 09, 2015 2512 2534 2494 2525 0 +14.54(+0.58%)
Jun 08, 2015 2522 2533 2506 2510 0 -13.56(-0.54%)
Jun 05, 2015 2521 2529 2501 2524 0 -0.73(-0.03%)
Jun 04, 2015 2553 2558 2520 2524 0 -36.37(-1.42%)
Jun 03, 2015 2557 2577 2534 2561 0 +18.18(+0.72%)
Jun 02, 2015 2538 2554 2523 2543 0 -1.74(-0.07%)
Jun 01, 2015 2535 2553 2516 2544 0 +14.08(+0.56%)
May 29, 2015 2554 2564 2525 2530 0 -21.68(-0.85%)
May 28, 2015 2556 2565 2539 2552 0 -6.82(-0.27%)
May 27, 2015 2534 2566 2517 2559 0 +33.02(+1.31%)
May 26, 2015 2539 2551 2514 2526 0 -26.56(-1.04%)
May 22, 2015 2552 2552 2552 2552 0 -12.60(-0.49%)
May 21, 2015 2556 2571 2547 2565 0 +4.00(+0.16%)
May 20, 2015 2572 2576 2557 2561 0 -9.97(-0.39%)
May 19, 2015 2561 2580 2554 2571 0 +11.56(+0.45%)
May 18, 2015 2534 2563 2526 2559 0 +22.21(+0.88%)
May 15, 2015 2544 2553 2524 2537 0 -6.13(-0.24%)
May 14, 2015 2508 2545 2502 2543 0 +42.51(+1.70%)
May 13, 2015 2480 2505 2472 2501 0 +28.93(+1.17%)
May 12, 2015 2474 2480 2452 2472 0 -15.04(-0.60%)
May 11, 2015 2474 2495 2466 2487 0 +4.61(+0.19%)
May 08, 2015 2493 2504 2473 2482 0 +14.23(+0.58%)
May 07, 2015 2460 2477 2453 2468 0 +6.02(+0.24%)
May 06, 2015 2483 2485 2450 2462 0 -5.19(-0.21%)
May 05, 2015 2482 2507 2454 2467 0 -31.12(-1.25%)
May 04, 2015 2491 2512 2489 2498 0 +12.58(+0.51%)
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.