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 30, 2019 3335 3346 3301 3335 0 +10.24(+0.31%)
Aug 29, 2019 3368 3378 3322 3325 0 -41.95(-1.25%)
Aug 28, 2019 3342 3375 3334 3367 0 +18.27(+0.55%)
Aug 27, 2019 3347 3356 3328 3348 0 +17.87(+0.54%)
Aug 26, 2019 3331 3334 3308 3331 0 +15.90(+0.48%)
Aug 23, 2019 3357 3377 3306 3315 0 -50.82(-1.51%)
Aug 22, 2019 3392 3392 3357 3365 0 -15.15(-0.45%)
Aug 21, 2019 3382 3400 3371 3381 0 +14.66(+0.44%)
Aug 20, 2019 3371 3384 3344 3366 0 -12.78(-0.38%)
Aug 19, 2019 3400 3408 3377 3379 0 +3.28(+0.10%)
Aug 16, 2019 3355 3381 3351 3375 0 +39.98(+1.20%)
Aug 15, 2019 3324 3354 3312 3335 0 +20.00(+0.60%)
Aug 14, 2019 3360 3381 3307 3315 0 -78.10(-2.30%)
Aug 13, 2019 3342 3406 3342 3394 0 +43.35(+1.29%)
Aug 12, 2019 3370 3382 3345 3350 0 -35.65(-1.05%)
Aug 09, 2019 3406 3413 3369 3386 0 -26.47(-0.78%)
Aug 08, 2019 3381 3421 3366 3412 0 +56.30(+1.68%)
Aug 07, 2019 3329 3370 3321 3356 0 -1.89(-0.06%)
Aug 06, 2019 3322 3362 3322 3358 0 +41.13(+1.24%)
Aug 05, 2019 3356 3365 3286 3317 0 -71.45(-2.11%)
Aug 02, 2019 3397 3399 3365 3388 0 -6.88(-0.20%)
Aug 01, 2019 3377 3419 3377 3395 0 +17.45(+0.52%)
Jul 31, 2019 3371 3415 3371 3378 0 +7.22(+0.21%)
Jul 30, 2019 3406 3414 3359 3370 0 -46.47(-1.36%)
Jul 29, 2019 3431 3437 3406 3417 0 -12.04(-0.35%)
Jul 26, 2019 3391 3432 3386 3429 0 +47.11(+1.39%)
Jul 25, 2019 3391 3405 3376 3382 0 -8.69(-0.26%)
Jul 24, 2019 3374 3391 3348 3391 0 +7.30(+0.22%)
Jul 23, 2019 3418 3429 3373 3383 0 -23.03(-0.68%)
Jul 22, 2019 3400 3425 3390 3406 0 +8.02(+0.24%)
Jul 19, 2019 3449 3464 3396 3398 0 -47.45(-1.38%)
Jul 18, 2019 3430 3451 3425 3446 0 +23.20(+0.68%)
Jul 17, 2019 3418 3452 3417 3423 0 -2.38(-0.07%)
Jul 16, 2019 3493 3493 3398 3425 0 -92.28(-2.62%)
Jul 15, 2019 3531 3535 3507 3517 0 -18.03(-0.51%)
Jul 12, 2019 3528 3536 3513 3535 0 +16.80(+0.48%)
Jul 11, 2019 3503 3528 3497 3518 0 +24.51(+0.70%)
Jul 10, 2019 3503 3510 3483 3494 0 +3.85(+0.11%)
Jul 09, 2019 3476 3494 3465 3490 0 +10.65(+0.31%)
Jul 08, 2019 3508 3510 3455 3479 0 -47.04(-1.33%)
Jul 05, 2019 3534 3544 3500 3526 0 -5.00(-0.14%)
Jul 03, 2019 3513 3532 3513 3531 0 +26.47(+0.76%)
Jul 02, 2019 3450 3512 3447 3505 0 +49.91(+1.44%)
Jul 01, 2019 3484 3484 3447 3455 0 +1.47(+0.04%)
Jun 28, 2019 3454 3466 3414 3454 0 +9.43(+0.27%)
Jun 27, 2019 3405 3449 3402 3444 0 -32.12(-0.92%)
Jun 26, 2019 3441 3485 3436 3476 0 +33.42(+0.97%)
Jun 25, 2019 3548 3580 3426 3443 0 -66.22(-1.89%)
Jun 24, 2019 3547 3557 3506 3509 0 -38.92(-1.10%)
Jun 21, 2019 3551 3560 3533 3548 0 -26.07(-0.73%)
Jun 20, 2019 3600 3608 3554 3574 0 -6.47(-0.18%)
Jun 19, 2019 3564 3588 3557 3581 0 +13.53(+0.38%)
Jun 18, 2019 3543 3575 3543 3567 0 +39.01(+1.11%)
Jun 17, 2019 3540 3562 3519 3528 0 -5.67(-0.16%)
Jun 14, 2019 3537 3546 3519 3534 0 -4.50(-0.13%)
Jun 13, 2019 3589 3597 3518 3538 0 -37.78(-1.06%)
Jun 12, 2019 3530 3576 3529 3576 0 +53.18(+1.51%)
Jun 11, 2019 3555 3563 3514 3523 0 -17.04(-0.48%)
Jun 10, 2019 3520 3552 3520 3540 0 +40.32(+1.15%)
Jun 07, 2019 3486 3525 3486 3500 0 +20.08(+0.58%)
Jun 06, 2019 3457 3494 3448 3479 0 +22.61(+0.65%)
Jun 05, 2019 3449 3465 3425 3457 0 +16.14(+0.47%)
Jun 04, 2019 3396 3442 3378 3441 0 +66.29(+1.96%)
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.