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 29, 2010 1170 1184 1163 1169 0 -3.26(-0.28%)
Jan 28, 2010 1185 1189 1169 1173 0 -12.22(-1.03%)
Jan 27, 2010 1168 1188 1164 1185 0 +12.26(+1.05%)
Jan 26, 2010 1169 1186 1164 1173 0 -5.75(-0.49%)
Jan 25, 2010 1178 1193 1172 1178 0 -3.74(-0.32%)
Jan 22, 2010 1187 1202 1177 1182 0 -12.08(-1.01%)
Jan 21, 2010 1207 1218 1191 1194 0 -14.18(-1.17%)
Jan 20, 2010 1208 1220 1197 1208 0 -16.02(-1.31%)
Jan 19, 2010 1200 1231 1195 1224 0 +10.39(+0.86%)
Jan 15, 2010 1214 1214 1214 0 +22.54(+1.89%)
Jan 14, 2010 1180 1198 1177 1191 0 +1.19(+0.10%)
Jan 13, 2010 1178 1194 1175 1190 0 +14.27(+1.21%)
Jan 12, 2010 1168 1185 1167 1176 0 -4.60(-0.39%)
Jan 11, 2010 1173 1189 1172 1181 0 -0.86(-0.07%)
Jan 08, 2010 1172 1186 1172 1181 0 -3.09(-0.26%)
Jan 07, 2010 1177 1194 1174 1184 0 -2.92(-0.25%)
Jan 06, 2010 1188 1194 1178 1187 0 -0.56(-0.05%)
Jan 05, 2010 1189 1195 1175 1188 0 -2.94(-0.25%)
Jan 04, 2010 1186 1201 1173 1191 0 +11.86(+1.01%)
Dec 31, 2009 1179 1179 1179 0 -7.51(-0.63%)
Dec 30, 2009 1177 1193 1179 1187 0 +0.49(+0.04%)
Dec 29, 2009 1178 1192 1179 1186 0 +3.47(+0.29%)
Dec 28, 2009 1175 1189 1177 1183 0 -0.01(-0.00%)
Dec 24, 2009 1170 1185 1173 1183 0 +6.65(+0.57%)
Dec 23, 2009 1168 1181 1167 1176 0 +6.50(+0.56%)
Dec 22, 2009 1163 1176 1156 1169 0 +1.86(+0.16%)
Dec 21, 2009 1163 1176 1159 1168 0 +3.65(+0.31%)
Dec 18, 2009 1160 1168 1148 1164 0 +4.59(+0.40%)
Dec 17, 2009 1160 1172 1149 1159 0 -9.13(-0.78%)
Dec 16, 2009 1161 1186 1161 1168 0 -2.06(-0.18%)
Dec 15, 2009 1184 1204 1166 1171 0 -45.40(-3.73%)
Dec 14, 2009 1212 1218 1208 1216 0 +6.81(+0.56%)
Dec 11, 2009 1208 1217 1197 1209 0 +2.64(+0.22%)
Dec 10, 2009 1194 1211 1189 1206 0 +19.12(+1.61%)
Dec 09, 2009 1184 1193 1172 1187 0 +3.84(+0.32%)
Dec 08, 2009 1188 1198 1172 1184 0 -9.77(-0.82%)
Dec 07, 2009 1186 1204 1182 1193 0 +6.39(+0.54%)
Dec 04, 2009 1178 1193 1170 1187 0 +17.90(+1.53%)
Dec 03, 2009 1177 1188 1167 1169 0 -13.29(-1.12%)
Dec 02, 2009 1167 1192 1170 1182 0 +5.42(+0.46%)
Dec 01, 2009 1165 1183 1169 1177 0 +9.60(+0.82%)
Nov 30, 2009 1160 1174 1152 1167 0 +3.32(+0.29%)
Nov 27, 2009 1152 1178 1153 1164 0 -19.05(-1.61%)
Nov 25, 2009 1183 1183 1183 0 +5.59(+0.47%)
Nov 24, 2009 1175 1186 1168 1177 0 -5.41(-0.46%)
Nov 23, 2009 1174 1195 1177 1183 0 +10.27(+0.88%)
Nov 20, 2009 1176 1182 1164 1173 0 -10.44(-0.88%)
Nov 19, 2009 1193 1200 1173 1183 0 -17.74(-1.48%)
Nov 18, 2009 1208 1211 1193 1201 0 -8.17(-0.68%)
Nov 17, 2009 1203 1212 1200 1209 0 -2.44(-0.20%)
Nov 16, 2009 1190 1216 1192 1211 0 +20.15(+1.69%)
Nov 13, 2009 1179 1196 1176 1191 0 +8.16(+0.69%)
Nov 12, 2009 1191 1201 1180 1183 0 -8.99(-0.75%)
Nov 11, 2009 1194 1201 1183 1192 0 +2.45(+0.21%)
Nov 10, 2009 1184 1201 1182 1190 0 -3.00(-0.25%)
Nov 09, 2009 1168 1196 1166 1193 0 +28.96(+2.49%)
Nov 06, 2009 1160 1168 1151 1164 0 -0.54(-0.05%)
Nov 05, 2009 1142 1167 1139 1164 0 +23.22(+2.04%)
Nov 04, 2009 1145 1156 1135 1141 0 -1.78(-0.16%)
Nov 03, 2009 1126 1148 1122 1143 0 +10.50(+0.93%)
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.