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 29, 2016 2354 2361 2329 2354 0 -3.98(-0.17%)
Apr 28, 2016 2366 2399 2350 2358 0 -20.13(-0.85%)
Apr 27, 2016 2365 2390 2358 2378 0 +5.94(+0.25%)
Apr 26, 2016 2367 2390 2352 2372 0 +12.73(+0.54%)
Apr 25, 2016 2372 2378 2339 2360 0 -20.57(-0.86%)
Apr 22, 2016 2351 2389 2341 2380 0 +24.24(+1.03%)
Apr 21, 2016 2365 2391 2339 2356 0 -5.63(-0.24%)
Apr 20, 2016 2337 2374 2326 2362 0 +24.92(+1.07%)
Apr 19, 2016 2339 2354 2320 2337 0 +4.32(+0.19%)
Apr 18, 2016 2303 2339 2293 2332 0 +14.14(+0.61%)
Apr 15, 2016 2304 2326 2291 2318 0 +11.09(+0.48%)
Apr 14, 2016 2302 2325 2289 2307 0 +3.07(+0.13%)
Apr 13, 2016 2257 2306 2248 2304 0 +57.56(+2.56%)
Apr 12, 2016 2226 2252 2201 2246 0 +23.04(+1.04%)
Apr 11, 2016 2255 2271 2222 2223 0 -18.77(-0.84%)
Apr 08, 2016 2260 2277 2230 2242 0 +3.64(+0.16%)
Apr 07, 2016 2254 2294 2213 2238 0 -32.62(-1.44%)
Apr 06, 2016 2255 2274 2242 2271 0 +18.95(+0.84%)
Apr 05, 2016 2255 2276 2243 2252 0 -19.31(-0.85%)
Apr 04, 2016 2283 2291 2247 2271 0 -11.10(-0.49%)
Apr 01, 2016 2250 2287 2245 2283 0 +14.53(+0.64%)
Mar 31, 2016 2258 2284 2246 2268 0 +8.05(+0.36%)
Mar 30, 2016 2274 2279 2240 2260 0 -0.01(-0.00%)
Mar 29, 2016 2216 2261 2210 2260 0 +32.15(+1.44%)
Mar 28, 2016 2229 2241 2209 2228 0 +6.07(+0.27%)
Mar 24, 2016 2222 2222 2222 2222 0 +10.83(+0.49%)
Mar 23, 2016 2238 2243 2206 2211 0 -29.22(-1.30%)
Mar 22, 2016 2216 2250 2208 2240 0 +9.67(+0.43%)
Mar 21, 2016 2228 2238 2214 2230 0 +0.35(+0.02%)
Mar 18, 2016 2227 2252 2193 2230 0 -0.48(-0.02%)
Mar 17, 2016 2213 2241 2209 2231 0 +18.21(+0.82%)
Mar 16, 2016 2157 2221 2144 2212 0 +38.10(+1.75%)
Mar 15, 2016 2212 2235 2166 2174 0 -61.92(-2.77%)
Mar 14, 2016 2231 2255 2220 2236 0 -8.37(-0.37%)
Mar 11, 2016 2215 2248 2205 2245 0 +48.53(+2.21%)
Mar 10, 2016 2230 2258 2174 2196 0 -53.60(-2.38%)
Mar 09, 2016 2255 2268 2237 2250 0 +3.70(+0.16%)
Mar 08, 2016 2251 2275 2226 2246 0 -17.84(-0.79%)
Mar 07, 2016 2246 2278 2227 2264 0 +6.92(+0.31%)
Mar 04, 2016 2256 2271 2228 2257 0 +2.63(+0.12%)
Mar 03, 2016 2233 2256 2221 2254 0 +18.46(+0.83%)
Mar 02, 2016 2230 2244 2205 2236 0 -0.08(-0.00%)
Mar 01, 2016 2197 2242 2184 2236 0 +67.31(+3.10%)
Feb 29, 2016 2178 2204 2162 2169 0 -14.02(-0.64%)
Feb 26, 2016 2200 2217 2168 2183 0 -9.30(-0.42%)
Feb 25, 2016 2166 2202 2158 2192 0 +28.81(+1.33%)
Feb 24, 2016 2129 2171 2112 2163 0 +11.23(+0.52%)
Feb 23, 2016 2161 2175 2149 2152 0 -15.48(-0.71%)
Feb 22, 2016 2172 2193 2146 2167 0 +16.39(+0.76%)
Feb 19, 2016 2130 2156 2122 2151 0 +13.08(+0.61%)
Feb 18, 2016 2163 2173 2131 2138 0 -20.39(-0.94%)
Feb 17, 2016 2137 2170 2124 2158 0 +36.41(+1.72%)
Feb 16, 2016 2105 2145 2074 2122 0 +41.45(+1.99%)
Feb 12, 2016 2080 2080 2080 2080 0 +64.50(+3.20%)
Feb 11, 2016 2009 2030 1986 2016 0 -20.31(-1.00%)
Feb 10, 2016 2035 2066 2033 2036 0 +23.47(+1.17%)
Feb 09, 2016 2010 2046 1986 2013 0 -22.54(-1.11%)
Feb 08, 2016 2064 2071 1994 2035 0 -55.37(-2.65%)
Feb 05, 2016 2136 2139 2077 2091 0 -50.50(-2.36%)
Feb 04, 2016 2129 2152 2114 2141 0 +9.45(+0.44%)
Feb 03, 2016 2143 2155 2091 2132 0 +8.19(+0.39%)
Feb 02, 2016 2177 2180 2114 2124 0 -75.18(-3.42%)
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.