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 (%)
Apr 30, 2019 3339 3370 3339 3366 0 +26.86(+0.80%)
Apr 29, 2019 3325 3350 3325 3339 0 +12.04(+0.36%)
Apr 26, 2019 3296 3330 3295 3327 0 +33.04(+1.00%)
Apr 25, 2019 3283 3297 3263 3294 0 +11.13(+0.34%)
Apr 24, 2019 3289 3307 3282 3283 0 -8.82(-0.27%)
Apr 23, 2019 3247 3300 3247 3292 0 +47.13(+1.45%)
Apr 22, 2019 3250 3255 3232 3245 0 -8.71(-0.27%)
Apr 18, 2019 3230 3261 3212 3253 0 +30.64(+0.95%)
Apr 17, 2019 3274 3274 3221 3223 0 -42.13(-1.29%)
Apr 16, 2019 3257 3283 3255 3265 0 +14.34(+0.44%)
Apr 15, 2019 3273 3273 3237 3251 0 +13.44(+0.42%)
Apr 12, 2019 3228 3237 3215 3237 0 +31.51(+0.98%)
Apr 11, 2019 3213 3215 3188 3206 0 -0.66(-0.02%)
Apr 10, 2019 3195 3213 3195 3206 0 +11.56(+0.36%)
Apr 09, 2019 3187 3201 3177 3195 0 -7.31(-0.23%)
Apr 08, 2019 3171 3202 3161 3202 0 +24.50(+0.77%)
Apr 05, 2019 3178 3195 3165 3178 0 -0.76(-0.02%)
Apr 04, 2019 3178 3181 3157 3178 0 +4.51(+0.14%)
Apr 03, 2019 3161 3175 3150 3174 0 +19.26(+0.61%)
Apr 02, 2019 3147 3158 3129 3155 0 +6.41(+0.20%)
Apr 01, 2019 3148 3153 3128 3148 0 +8.19(+0.26%)
Mar 29, 2019 3121 3144 3111 3140 0 +27.35(+0.88%)
Mar 28, 2019 3097 3121 3095 3113 0 +15.51(+0.50%)
Mar 27, 2019 3093 3112 3063 3097 0 -26.72(-0.86%)
Mar 26, 2019 3039 3128 2997 3124 0 +104.30(+3.45%)
Mar 25, 2019 3023 3035 3012 3019 0 -7.93(-0.26%)
Mar 22, 2019 3068 3082 3026 3027 0 -63.77(-2.06%)
Mar 21, 2019 3040 3097 3032 3091 0 +45.24(+1.49%)
Mar 20, 2019 3058 3062 3040 3046 0 -19.89(-0.65%)
Mar 19, 2019 3062 3072 3060 3066 0 +5.14(+0.17%)
Mar 18, 2019 3051 3067 3048 3061 0 +10.16(+0.33%)
Mar 15, 2019 3040 3064 3032 3051 0 +10.26(+0.34%)
Mar 14, 2019 3017 3044 3017 3040 0 +16.15(+0.53%)
Mar 13, 2019 3024 3035 3019 3024 0 +6.30(+0.21%)
Mar 12, 2019 3020 3025 3007 3018 0 -0.19(-0.01%)
Mar 11, 2019 3005 3024 2998 3018 0 +18.78(+0.63%)
Mar 08, 2019 2987 3000 2977 2999 0 -1.17(-0.04%)
Mar 07, 2019 3026 3026 2999 3000 0 -28.53(-0.94%)
Mar 06, 2019 3045 3056 3024 3029 0 -17.71(-0.58%)
Mar 05, 2019 3034 3057 3029 3047 0 +12.38(+0.41%)
Mar 04, 2019 3052 3055 3014 3034 0 -14.26(-0.47%)
Mar 01, 2019 3045 3063 3037 3049 0 +15.91(+0.52%)
Feb 28, 2019 3028 3042 3020 3033 0 +5.83(+0.19%)
Feb 27, 2019 2995 3028 2995 3027 0 +23.41(+0.78%)
Feb 26, 2019 2997 3012 2991 3003 0 -0.25(-0.01%)
Feb 25, 2019 3012 3025 2995 3004 0 +0.74(+0.02%)
Feb 22, 2019 2977 3003 2968 3003 0 +29.05(+0.98%)
Feb 21, 2019 2975 2983 2961 2974 0 -0.23(-0.01%)
Feb 20, 2019 2958 2975 2938 2974 0 +17.86(+0.60%)
Feb 19, 2019 2937 2963 2935 2956 0 +11.40(+0.39%)
Feb 15, 2019 2935 2946 2925 2945 0 +22.45(+0.77%)
Feb 14, 2019 2907 2937 2861 2922 0 -1.07(-0.04%)
Feb 13, 2019 2928 2937 2916 2923 0 -0.36(-0.01%)
Feb 12, 2019 2917 2939 2908 2924 0 +10.78(+0.37%)
Feb 11, 2019 2917 2924 2903 2913 0 -6.30(-0.22%)
Feb 08, 2019 2903 2919 2900 2919 0 +6.07(+0.21%)
Feb 07, 2019 2889 2914 2889 2913 0 +16.20(+0.56%)
Feb 06, 2019 2921 2943 2889 2897 0 -27.08(-0.93%)
Feb 05, 2019 2908 2928 2896 2924 0 +18.42(+0.63%)
Feb 04, 2019 2900 2907 2885 2906 0 -0.19(-0.01%)
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.