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 (%)
Aug 31, 2011 1255 1278 1245 1256 0 +4.91(+0.39%)
Aug 30, 2011 1236 1261 1230 1251 0 +5.52(+0.44%)
Aug 29, 2011 1218 1248 1218 1245 0 +32.44(+2.67%)
Aug 26, 2011 1179 1218 1166 1213 0 +23.25(+1.95%)
Aug 25, 2011 1214 1222 1185 1190 0 -18.92(-1.57%)
Aug 24, 2011 1206 1224 1189 1209 0 -1.14(-0.09%)
Aug 23, 2011 1167 1211 1162 1210 0 +44.59(+3.83%)
Aug 22, 2011 1174 1187 1156 1165 0 +9.78(+0.85%)
Aug 19, 2011 1160 1190 1152 1155 0 -24.37(-2.07%)
Aug 18, 2011 1216 1223 1169 1180 0 -73.81(-5.89%)
Aug 17, 2011 1259 1273 1238 1254 0 -4.22(-0.34%)
Aug 16, 2011 1248 1271 1243 1258 0 -5.49(-0.43%)
Aug 15, 2011 1249 1264 1236 1263 0 +23.90(+1.93%)
Aug 12, 2011 1227 1248 1213 1239 0 +18.74(+1.54%)
Aug 11, 2011 1185 1235 1176 1221 0 +37.56(+3.17%)
Aug 10, 2011 1205 1225 1181 1183 0 -50.58(-4.10%)
Aug 09, 2011 1246 1242 1163 1234 0 +51.15(+4.33%)
Aug 08, 2011 1242 1263 1181 1182 0 -96.75(-7.56%)
Aug 05, 2011 1289 1300 1249 1279 0 +9.57(+0.75%)
Aug 04, 2011 1294 1312 1266 1270 0 -42.66(-3.25%)
Aug 03, 2011 1301 1320 1272 1312 0 +14.53(+1.12%)
Aug 02, 2011 1330 1350 1295 1298 0 -44.60(-3.32%)
Aug 01, 2011 1366 1374 1331 1342 0 -13.02(-0.96%)
Jul 29, 2011 1349 1370 1339 1355 0 -10.84(-0.79%)
Jul 28, 2011 1356 1377 1348 1366 0 +7.93(+0.58%)
Jul 27, 2011 1394 1403 1353 1358 0 -43.52(-3.10%)
Jul 26, 2011 1410 1417 1396 1402 0 -10.91(-0.77%)
Jul 25, 2011 1406 1424 1402 1413 0 -8.81(-0.62%)
Jul 22, 2011 1417 1424 1418 1422 0 -4.74(-0.33%)
Jul 21, 2011 1416 1434 1410 1426 0 +14.54(+1.03%)
Jul 20, 2011 1424 1428 1405 1412 0 -10.02(-0.70%)
Jul 19, 2011 1403 1425 1403 1422 0 +27.56(+1.98%)
Jul 18, 2011 1404 1410 1385 1394 0 -18.24(-1.29%)
Jul 15, 2011 1415 1424 1405 1412 0 +0.12(+0.01%)
Jul 14, 2011 1437 1449 1408 1412 0 -24.94(-1.74%)
Jul 13, 2011 1439 1454 1434 1437 0 +2.51(+0.17%)
Jul 12, 2011 1434 1450 1429 1435 0 -7.58(-0.53%)
Jul 11, 2011 1443 1464 1435 1442 0 -20.51(-1.40%)
Jul 08, 2011 1457 1468 1454 1463 0 -15.79(-1.07%)
Jul 07, 2011 1476 1490 1471 1479 0 +10.62(+0.72%)
Jul 06, 2011 1455 1472 1455 1468 0 +8.19(+0.56%)
Jul 05, 2011 1459 1468 1448 1460 0 -1.19(-0.08%)
Jul 01, 2011 1461 1461 1461 0 +15.68(+1.08%)
Jun 30, 2011 1430 1452 1433 1445 0 +11.81(+0.82%)
Jun 29, 2011 1423 1440 1419 1434 0 +11.20(+0.79%)
Jun 28, 2011 1403 1426 1401 1422 0 +19.09(+1.36%)
Jun 27, 2011 1394 1411 1389 1403 0 +5.51(+0.39%)
Jun 24, 2011 1406 1416 1392 1398 0 -9.87(-0.70%)
Jun 23, 2011 1395 1414 1380 1408 0 -6.57(-0.46%)
Jun 22, 2011 1416 1436 1410 1414 0 -10.03(-0.70%)
Jun 21, 2011 1399 1428 1395 1424 0 +31.63(+2.27%)
Jun 20, 2011 1394 1399 1389 1393 0 -1.82(-0.13%)
Jun 17, 2011 1405 1417 1390 1394 0 +0.71(+0.05%)
Jun 16, 2011 1410 1420 1382 1394 0 -22.65(-1.60%)
Jun 15, 2011 1449 1455 1406 1416 0 +12.94(+0.92%)
Jun 14, 2011 1396 1411 1381 1403 0 -9.29(-0.66%)
Jun 13, 2011 1421 1429 1405 1413 0 -4.45(-0.31%)
Jun 10, 2011 1425 1437 1410 1417 0 -19.37(-1.35%)
Jun 09, 2011 1425 1443 1422 1436 0 +11.42(+0.80%)
Jun 08, 2011 1432 1444 1416 1425 0 -13.60(-0.95%)
Jun 07, 2011 1439 1451 1429 1439 0 +2.53(+0.18%)
Jun 06, 2011 1444 1455 1434 1436 0 -13.53(-0.93%)
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.