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 (%)
Jan 30, 2009 937.23 959.38 917.62 928.76 0 -0.39(-0.04%)
Jan 29, 2009 927.00 941.31 912.24 929.15 0 -9.90(-1.05%)
Jan 28, 2009 935.31 951.83 920.03 939.05 0 +15.18(+1.64%)
Jan 27, 2009 924.78 938.22 911.43 923.87 0 -0.25(-0.03%)
Jan 26, 2009 916.86 940.85 908.55 924.12 0 +6.92(+0.75%)
Jan 23, 2009 914.87 934.11 904.86 917.21 0 -15.41(-1.65%)
Jan 22, 2009 931.46 946.59 914.65 932.62 0 -13.31(-1.41%)
Jan 21, 2009 916.40 947.92 904.75 945.93 0 +38.95(+4.29%)
Jan 20, 2009 943.93 953.48 905.24 906.98 0 -46.17(-4.84%)
Jan 19, 2009 963.13 974.99 930.61 953.15 0 +0.00(+0.00%)
Jan 16, 2009 963.13 974.99 930.61 953.15 0 +7.61(+0.80%)
Jan 15, 2009 934.56 952.01 915.03 945.54 0 +8.64(+0.92%)
Jan 14, 2009 953.00 957.70 927.04 936.90 0 -25.50(-2.65%)
Jan 13, 2009 959.31 974.16 948.05 962.40 0 -2.52(-0.26%)
Jan 12, 2009 969.37 977.32 956.06 964.91 0 -7.06(-0.73%)
Jan 09, 2009 998.82 1005 963.70 971.98 0 -32.09(-3.20%)
Jan 08, 2009 998.00 1015 983.09 1004 0 +3.03(+0.30%)
Jan 07, 2009 1005 1019 988.30 1001 0 -23.72(-2.31%)
Jan 06, 2009 1024 1053 1010 1025 0 +3.84(+0.38%)
Jan 05, 2009 1017 1028 997.05 1021 0 +2.94(+0.29%)
Jan 02, 2009 995.13 1023 982.61 1018 0 +22.47(+2.26%)
Jan 01, 2009 982.94 1005 970.03 995.51 0 +0.00(+0.00%)
Dec 31, 2008 982.94 1005 970.03 995.51 0 +24.10(+2.48%)
Dec 30, 2008 951.83 974.88 947.47 971.41 0 +24.04(+2.54%)
Dec 29, 2008 957.53 963.24 933.23 947.37 0 -12.86(-1.34%)
Dec 26, 2008 957.50 963.63 944.12 960.23 0 +5.36(+0.56%)
Dec 25, 2008 950.53 964.08 937.48 954.87 0 +0.00(+0.00%)
Dec 24, 2008 950.53 964.08 937.48 954.87 0 +3.15(+0.33%)
Dec 23, 2008 965.53 979.97 942.21 951.72 0 -5.95(-0.62%)
Dec 22, 2008 974.26 976.52 938.07 957.67 0 -15.15(-1.56%)
Dec 19, 2008 965.48 999.19 950.33 972.82 0 +13.93(+1.45%)
Dec 18, 2008 970.51 982.94 943.64 958.89 0 -4.49(-0.47%)
Dec 17, 2008 937.18 979.25 927.60 963.39 0 +13.53(+1.42%)
Dec 16, 2008 927.89 954.76 912.93 949.86 0 +50.27(+5.59%)
Dec 15, 2008 919.79 928.26 881.05 899.59 0 -22.20(-2.41%)
Dec 12, 2008 884.19 923.06 872.96 921.79 0 +21.72(+2.41%)
Dec 11, 2008 910.77 935.18 888.90 900.07 0 -21.10(-2.29%)
Dec 10, 2008 941.48 954.21 908.66 921.17 0 -15.31(-1.63%)
Dec 09, 2008 939.91 970.07 926.38 936.48 0 -12.23(-1.29%)
Dec 08, 2008 950.18 971.30 928.12 948.71 0 +21.12(+2.28%)
Dec 05, 2008 901.67 931.96 872.93 927.59 0 +17.25(+1.89%)
Dec 04, 2008 950.85 965.78 892.37 910.34 0 -47.48(-4.96%)
Dec 03, 2008 925.80 961.63 902.18 957.82 0 +27.60(+2.97%)
Dec 02, 2008 920.16 946.78 891.80 930.22 0 +18.69(+2.05%)
Dec 01, 2008 956.54 964.42 906.70 911.52 0 -64.52(-6.61%)
Nov 28, 2008 953.58 989.63 943.82 976.04 0 +27.32(+2.88%)
Nov 27, 2008 897.85 952.00 888.44 948.72 0 +0.00(+0.00%)
Nov 26, 2008 897.85 952.00 888.44 948.72 0 +40.85(+4.50%)
Nov 25, 2008 913.44 922.73 879.58 907.88 0 +7.63(+0.85%)
Nov 24, 2008 858.96 906.15 849.11 900.24 0 +49.63(+5.84%)
Nov 21, 2008 814.77 854.21 780.59 850.61 0 +41.59(+5.14%)
Nov 20, 2008 844.18 868.19 806.75 809.02 0 -43.41(-5.09%)
Nov 19, 2008 893.46 915.69 845.94 852.43 0 -41.07(-4.60%)
Nov 18, 2008 911.09 920.28 864.99 893.50 0 -17.90(-1.96%)
Nov 17, 2008 907.38 930.19 891.40 911.39 0 -2.39(-0.26%)
Nov 14, 2008 933.39 958.67 900.30 913.78 0 -26.01(-2.77%)
Nov 13, 2008 892.75 941.84 859.11 939.79 0 +50.80(+5.71%)
Nov 12, 2008 912.92 926.90 883.60 888.99 0 -34.92(-3.78%)
Nov 11, 2008 934.09 946.45 907.50 923.91 0 -17.95(-1.91%)
Nov 10, 2008 975.65 984.63 933.17 941.85 0 -19.39(-2.02%)
Nov 07, 2008 943.62 968.37 934.36 961.25 0 +28.09(+3.01%)
Nov 06, 2008 953.10 967.71 929.50 933.16 0 -26.17(-2.73%)
Nov 05, 2008 984.63 1004 951.58 959.33 0 -32.33(-3.26%)
Nov 04, 2008 990.88 1006 969.53 991.66 0 +6.07(+0.62%)
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.