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 (%)
Sep 30, 2011 1214 1229 1194 1196 0 -34.79(-2.83%)
Sep 29, 2011 1240 1246 1205 1231 0 +11.87(+0.97%)
Sep 28, 2011 1250 1260 1215 1219 0 -30.87(-2.47%)
Sep 27, 2011 1249 1272 1241 1250 0 +19.96(+1.62%)
Sep 26, 2011 1214 1231 1191 1230 0 +22.32(+1.85%)
Sep 23, 2011 1178 1210 1171 1207 0 +20.83(+1.76%)
Sep 22, 2011 1187 1204 1169 1187 0 -33.67(-2.76%)
Sep 21, 2011 1244 1258 1217 1220 0 -22.03(-1.77%)
Sep 20, 2011 1261 1283 1240 1242 0 +2.96(+0.24%)
Sep 19, 2011 1219 1249 1208 1239 0 -5.25(-0.42%)
Sep 16, 2011 1242 1253 1230 1245 0 +3.18(+0.26%)
Sep 15, 2011 1225 1242 1215 1241 0 +25.88(+2.13%)
Sep 14, 2011 1192 1229 1175 1215 0 +27.69(+2.33%)
Sep 13, 2011 1176 1192 1168 1188 0 +14.24(+1.21%)
Sep 12, 2011 1145 1175 1139 1174 0 +13.40(+1.16%)
Sep 09, 2011 1184 1190 1151 1160 0 -35.31(-2.95%)
Sep 08, 2011 1206 1217 1189 1195 0 -18.81(-1.55%)
Sep 07, 2011 1194 1216 1193 1214 0 +33.81(+2.86%)
Sep 06, 2011 1161 1185 1151 1180 0 -15.98(-1.34%)
Sep 02, 2011 1196 1196 1196 0 -43.11(-3.48%)
Sep 01, 2011 1255 1270 1236 1240 0 -16.24(-1.29%)
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%)
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.