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 (%)
Oct 30, 2009 1139 1152 1119 1123 0 -15.59(-1.37%)
Oct 29, 2009 1137 1150 1123 1139 0 +5.29(+0.47%)
Oct 28, 2009 1154 1167 1130 1134 0 -26.50(-2.28%)
Oct 27, 2009 1166 1180 1156 1160 0 -6.54(-0.56%)
Oct 26, 2009 1159 1183 1151 1167 0 +2.10(+0.18%)
Oct 23, 2009 1161 1168 1159 1165 0 -6.29(-0.54%)
Oct 22, 2009 1152 1175 1146 1171 0 +15.63(+1.35%)
Oct 21, 2009 1156 1175 1150 1155 0 -5.57(-0.48%)
Oct 20, 2009 1153 1164 1153 1161 0 +1.23(+0.11%)
Oct 19, 2009 1149 1169 1146 1160 0 +6.37(+0.55%)
Oct 16, 2009 1152 1164 1143 1153 0 -7.29(-0.63%)
Oct 15, 2009 1143 1166 1141 1161 0 +7.03(+0.61%)
Oct 14, 2009 1146 1159 1139 1154 0 +12.80(+1.12%)
Oct 13, 2009 1138 1149 1132 1141 0 -4.29(-0.37%)
Oct 12, 2009 1150 1153 1136 1145 0 -0.69(-0.06%)
Oct 09, 2009 1140 1148 1132 1146 0 +6.77(+0.59%)
Oct 08, 2009 1133 1150 1131 1139 0 +7.18(+0.63%)
Oct 07, 2009 1128 1138 1120 1132 0 -1.42(-0.13%)
Oct 06, 2009 1127 1143 1121 1133 0 +8.74(+0.78%)
Oct 05, 2009 1104 1127 1103 1125 0 +17.92(+1.62%)
Oct 02, 2009 1116 1128 1101 1107 0 -19.70(-1.75%)
Oct 01, 2009 1146 1148 1122 1126 0 -20.80(-1.81%)
Sep 30, 2009 1148 1159 1129 1147 0 -2.16(-0.19%)
Sep 29, 2009 1138 1158 1141 1149 0 +0.58(+0.05%)
Sep 28, 2009 1131 1156 1131 1149 0 +11.09(+0.97%)
Sep 25, 2009 1143 1157 1125 1138 0 -15.41(-1.34%)
Sep 24, 2009 1161 1171 1145 1153 0 -11.31(-0.97%)
Sep 23, 2009 1161 1179 1152 1164 0 +7.12(+0.62%)
Sep 22, 2009 1134 1168 1134 1157 0 +31.16(+2.77%)
Sep 21, 2009 1110 1131 1111 1126 0 +1.62(+0.14%)
Sep 18, 2009 1127 1136 1120 1124 0 -3.92(-0.35%)
Sep 17, 2009 1119 1139 1124 1128 0 +6.94(+0.62%)
Sep 16, 2009 1117 1134 1115 1121 0 -1.51(-0.13%)
Sep 15, 2009 1109 1127 1111 1123 0 +5.95(+0.53%)
Sep 14, 2009 1098 1120 1098 1117 0 +9.29(+0.84%)
Sep 11, 2009 1097 1113 1095 1108 0 +5.30(+0.48%)
Sep 10, 2009 1095 1109 1093 1102 0 +0.32(+0.03%)
Sep 09, 2009 1086 1109 1077 1102 0 +14.27(+1.31%)
Sep 08, 2009 1082 1093 1068 1088 0 +7.59(+0.70%)
Sep 04, 2009 1080 1080 1080 0 +8.37(+0.78%)
Sep 03, 2009 1058 1075 1044 1072 0 +11.69(+1.10%)
Sep 02, 2009 1062 1070 1052 1060 0 -5.94(-0.56%)
Sep 01, 2009 1066 1085 1060 1066 0 -9.83(-0.91%)
Aug 31, 2009 1073 1084 1067 1076 0 -6.08(-0.56%)
Aug 28, 2009 1078 1094 1073 1082 0 -2.79(-0.26%)
Aug 27, 2009 1085 1093 1069 1085 0 -5.39(-0.49%)
Aug 26, 2009 1081 1098 1081 1090 0 -1.67(-0.15%)
Aug 25, 2009 1089 1101 1082 1092 0 +4.36(+0.40%)
Aug 24, 2009 1082 1097 1079 1087 0 +4.74(+0.44%)
Aug 21, 2009 1062 1087 1065 1083 0 +19.53(+1.84%)
Aug 20, 2009 1059 1070 1055 1063 0 -1.97(-0.18%)
Aug 19, 2009 1046 1068 1047 1065 0 +8.47(+0.80%)
Aug 18, 2009 1050 1064 1049 1057 0 +2.20(+0.21%)
Aug 17, 2009 1058 1063 1048 1054 0 -12.87(-1.21%)
Aug 14, 2009 1071 1082 1060 1067 0 -9.85(-0.91%)
Aug 13, 2009 1073 1083 1065 1077 0 +5.79(+0.54%)
Aug 12, 2009 1051 1081 1053 1071 0 +13.86(+1.31%)
Aug 11, 2009 1052 1069 1053 1058 0 -7.96(-0.75%)
Aug 10, 2009 1053 1070 1053 1066 0 +2.31(+0.22%)
Aug 07, 2009 1055 1074 1048 1063 0 +15.30(+1.46%)
Aug 06, 2009 1058 1073 1043 1048 0 -17.56(-1.65%)
Aug 05, 2009 1061 1079 1055 1065 0 -1.28(-0.12%)
Aug 04, 2009 1049 1076 1052 1067 0 +7.48(+0.71%)
Aug 03, 2009 1061 1073 1042 1059 0 +3.69(+0.35%)
Jul 31, 2009 1054 1082 1040 1056 0 -50.50(-4.57%)
Jul 30, 2009 1108 1127 1100 1106 0 -1.61(-0.15%)
Jul 29, 2009 1099 1114 1094 1108 0 +13.39(+1.22%)
Jul 28, 2009 1076 1101 1083 1094 0 +4.96(+0.46%)
Jul 27, 2009 1088 1094 1080 1089 0 +9.36(+0.87%)
Jul 24, 2009 1077 1086 1068 1080 0 -5.53(-0.51%)
Jul 23, 2009 1074 1098 1056 1086 0 +6.09(+0.56%)
Jul 22, 2009 1065 1086 1069 1079 0 +2.57(+0.24%)
Jul 21, 2009 1074 1090 1067 1077 0 +62.02(+6.11%)
Jun 26, 2009 1016 1030 995.10 1015 0 -6.51(-0.64%)
Jun 25, 2009 1013 1023 1009 1021 0 +16.84(+1.68%)
Jun 24, 2009 1006 1017 993.71 1005 0 -1.25(-0.12%)
Jun 23, 2009 1000 1015 994.64 1006 0 -3.88(-0.38%)
Jun 22, 2009 1020 1028 1008 1010 0 -17.09(-1.66%)
Jun 19, 2009 1039 1043 1019 1027 0 -4.15(-0.40%)
Jun 18, 2009 1021 1038 1014 1031 0 +6.22(+0.61%)
Jun 17, 2009 1027 1037 1015 1025 0 -1.75(-0.17%)
Jun 16, 2009 1054 1059 1023 1026 0 -17.73(-1.70%)
Jun 15, 2009 1056 1061 1033 1044 0 -20.54(-1.93%)
Jun 12, 2009 1067 1073 1051 1065 0 -7.23(-0.67%)
Jun 11, 2009 1077 1089 1065 1072 0 -5.22(-0.48%)
Jun 10, 2009 1089 1091 1063 1077 0 -3.74(-0.35%)
Jun 09, 2009 1066 1090 1058 1081 0 +4.88(+0.45%)
Jun 08, 2009 1071 1084 1063 1076 0 -8.62(-0.79%)
Jun 05, 2009 1085 1097 1074 1085 0 +6.73(+0.62%)
Jun 04, 2009 1073 1085 1061 1078 0 +5.11(+0.48%)
Jun 03, 2009 1071 1082 1058 1073 0 -5.61(-0.52%)
Jun 02, 2009 1079 1086 1066 1078 0 -3.82(-0.35%)
Jun 01, 2009 1063 1088 1058 1082 0 +27.40(+2.60%)
May 29, 2009 1063 1065 1039 1055 0 -4.87(-0.46%)
May 28, 2009 1059 1066 1037 1060 0 +7.85(+0.75%)
May 27, 2009 1074 1079 1051 1052 0 -27.19(-2.52%)
May 26, 2009 1044 1082 1039 1079 0 +29.52(+2.81%)
May 25, 2009 1052 1061 1041 1049 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1041 1049 0 -0.42(-0.04%)
May 21, 2009 1059 1065 1040 1050 0 -17.57(-1.65%)
May 20, 2009 1072 1085 1062 1067 0 +0.23(+0.02%)
May 19, 2009 1064 1075 1050 1067 0 +5.18(+0.49%)
May 18, 2009 1047 1064 1036 1062 0 +21.25(+2.04%)
May 15, 2009 1041 1054 1027 1041 0 -1.35(-0.13%)
May 14, 2009 1037 1051 1029 1042 0 +8.38(+0.81%)
May 13, 2009 1039 1051 1028 1034 0 -16.77(-1.60%)
May 12, 2009 1053 1064 1037 1051 0 +3.57(+0.34%)
May 11, 2009 1033 1057 1027 1047 0 -3.80(-0.36%)
May 08, 2009 1040 1057 1030 1051 0 +21.03(+2.04%)
May 07, 2009 1047 1056 1018 1030 0 -11.32(-1.09%)
May 06, 2009 1035 1050 1024 1041 0 +3.00(+0.29%)
May 05, 2009 1026 1043 1015 1038 0 +10.63(+1.03%)
May 04, 2009 1030 1040 1013 1027 0 -2.62(-0.25%)
May 01, 2009 1035 1040 1012 1030 0 -7.47(-0.72%)
Apr 30, 2009 1060 1069 1026 1038 0 -17.45(-1.65%)
Apr 29, 2009 1032 1066 1026 1055 0 +29.74(+2.90%)
Apr 28, 2009 1022 1038 1010 1025 0 -1.09(-0.11%)
Apr 27, 2009 1009 1040 1002 1026 0 +4.53(+0.44%)
Apr 24, 2009 1014 1030 999.57 1022 0 +15.48(+1.54%)
Apr 23, 2009 1037 1042 983.00 1006 0 -31.29(-3.02%)
Apr 22, 2009 1029 1057 1018 1038 0 -1.80(-0.17%)
Apr 21, 2009 1020 1046 1013 1039 0 +15.16(+1.48%)
Apr 20, 2009 1031 1045 1015 1024 0 -24.00(-2.29%)
Apr 17, 2009 1047 1055 1034 1048 0 +3.95(+0.38%)
Apr 16, 2009 1027 1050 1015 1044 0 +25.05(+2.46%)
Apr 15, 2009 1008 1023 999.24 1019 0 +10.70(+1.06%)
Apr 14, 2009 1021 1034 999.52 1009 0 -20.28(-1.97%)
Apr 13, 2009 1022 1036 1009 1029 0 +0.00(+0.00%)
Apr 10, 2009 1018 1036 994.36 1029 0 +0.00(+0.00%)
Apr 09, 2009 1018 1036 994.36 1029 0 +29.40(+2.94%)
Apr 08, 2009 996.76 1010 982.84 999.44 0 +9.50(+0.96%)
Apr 07, 2009 995.41 1011 982.60 989.95 0 -16.76(-1.67%)
Apr 06, 2009 1007 1019 991.48 1007 0 -12.55(-1.23%)
Apr 03, 2009 1014 1026 1001 1019 0 +3.65(+0.36%)
Apr 02, 2009 1003 1027 992.11 1016 0 +23.99(+2.42%)
Apr 01, 2009 974.79 998.85 964.01 991.62 0 -5.06(-0.51%)
Mar 31, 2009 977.65 1011 966.20 996.68 0 +30.07(+3.11%)
Mar 30, 2009 961.41 973.50 947.96 966.61 0 -11.05(-1.13%)
Mar 27, 2009 991.13 999.38 971.03 977.66 0 -19.40(-1.95%)
Mar 26, 2009 980.18 999.41 968.45 997.06 0 +23.90(+2.46%)
Mar 25, 2009 968.93 991.41 949.47 973.16 0 +10.99(+1.14%)
Mar 24, 2009 952.43 977.65 945.58 962.18 0 -1.60(-0.17%)
Mar 23, 2009 938.25 964.21 936.10 963.77 0 +48.51(+5.30%)
Mar 20, 2009 935.86 947.32 910.49 915.26 0 -18.48(-1.98%)
Mar 19, 2009 945.99 951.67 926.31 933.74 0 -6.15(-0.65%)
Mar 18, 2009 912.09 946.63 906.49 939.90 0 +20.88(+2.27%)
Mar 17, 2009 914.33 927.25 891.80 919.01 0 +13.20(+1.46%)
Mar 16, 2009 919.55 934.15 893.35 905.81 0 -19.29(-2.09%)
Mar 13, 2009 916.51 930.96 907.23 925.10 0 +10.46(+1.14%)
Mar 12, 2009 880.53 917.02 869.85 914.65 0 +32.56(+3.69%)
Mar 11, 2009 879.12 892.69 861.31 882.08 0 +6.48(+0.74%)
Mar 10, 2009 853.42 877.04 840.61 875.60 0 +36.27(+4.32%)
Mar 09, 2009 851.44 865.81 833.41 839.33 0 -19.89(-2.32%)
Mar 06, 2009 852.35 865.33 839.99 859.22 0 +11.23(+1.32%)
Mar 05, 2009 861.24 869.18 842.36 847.99 0 -26.50(-3.03%)
Mar 04, 2009 869.99 887.59 860.30 874.49 0 +10.16(+1.18%)
Mar 03, 2009 883.66 886.35 858.29 864.33 0 -9.73(-1.11%)
Mar 02, 2009 898.61 914.54 868.06 874.06 0 -34.99(-3.85%)
Feb 27, 2009 895.99 924.57 890.67 909.05 0 +5.24(+0.58%)
Feb 26, 2009 917.97 932.50 894.33 903.81 0 -9.38(-1.03%)
Feb 25, 2009 920.32 930.40 894.54 913.19 0 -10.70(-1.16%)
Feb 24, 2009 897.60 928.40 883.44 923.89 0 +31.64(+3.55%)
Feb 23, 2009 915.35 937.20 887.32 892.25 0 -17.73(-1.95%)
Feb 20, 2009 902.94 926.37 889.71 909.98 0 -14.80(-1.60%)
Feb 19, 2009 941.53 959.11 920.40 924.78 0 -4.82(-0.52%)
Feb 18, 2009 938.49 946.97 919.47 929.60 0 -5.50(-0.59%)
Feb 17, 2009 971.53 960.17 916.35 935.10 0 -19.11(-2.00%)
Feb 16, 2009 958.62 974.26 949.30 954.21 0 +0.00(+0.00%)
Feb 13, 2009 958.62 974.26 949.30 954.21 0 -11.53(-1.19%)
Feb 12, 2009 937.52 968.64 929.76 965.74 0 +13.57(+1.42%)
Feb 11, 2009 956.61 962.33 931.80 952.17 0 -1.69(-0.18%)
Feb 10, 2009 975.61 986.79 948.71 953.86 0 -29.73(-3.02%)
Feb 09, 2009 982.17 991.31 968.31 983.59 0 -2.14(-0.22%)
Feb 06, 2009 970.63 990.43 963.46 985.73 0 +17.17(+1.77%)
Feb 05, 2009 957.20 978.25 950.58 968.56 0 +6.17(+0.64%)
Feb 04, 2009 966.60 979.10 951.36 962.38 0 +0.67(+0.07%)
Feb 03, 2009 949.79 971.29 940.11 961.72 0 +13.53(+1.43%)
Feb 02, 2009 917.25 953.23 912.52 948.19 0 +19.43(+2.09%)
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.