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 31, 2019 3101 3113 3071 3107 0 -1.96(-0.06%)
Oct 30, 2019 3140 3140 3081 3109 0 -32.48(-1.03%)
Oct 29, 2019 3162 3195 3136 3142 0 -19.13(-0.61%)
Oct 28, 2019 3134 3170 3134 3161 0 +46.83(+1.50%)
Oct 25, 2019 3103 3121 3084 3114 0 +10.42(+0.34%)
Oct 24, 2019 3117 3117 3083 3104 0 +2.57(+0.08%)
Oct 23, 2019 3072 3103 3071 3101 0 +29.05(+0.95%)
Oct 22, 2019 3080 3120 3063 3072 0 +7.71(+0.25%)
Oct 21, 2019 3081 3094 3036 3064 0 +3.31(+0.11%)
Oct 18, 2019 3084 3111 3060 3061 0 -24.88(-0.81%)
Oct 17, 2019 3061 3100 3045 3086 0 +34.57(+1.13%)
Oct 16, 2019 3021 3052 3001 3051 0 +33.70(+1.12%)
Oct 15, 2019 3013 3036 3001 3018 0 +26.72(+0.89%)
Oct 14, 2019 3003 3025 2986 2991 0 -15.68(-0.52%)
Oct 11, 2019 3009 3034 2987 3007 0 +47.42(+1.60%)
Oct 10, 2019 2947 2978 2925 2959 0 +6.26(+0.21%)
Oct 09, 2019 2900 2974 2889 2953 0 +81.38(+2.83%)
Oct 08, 2019 2916 2916 2857 2872 0 -63.26(-2.16%)
Oct 07, 2019 2946 2959 2931 2935 0 -19.61(-0.66%)
Oct 04, 2019 2929 2959 2912 2954 0 +34.93(+1.20%)
Oct 03, 2019 2888 2930 2859 2920 0 +27.09(+0.94%)
Oct 02, 2019 2918 2945 2877 2892 0 -50.14(-1.70%)
Oct 01, 2019 2982 3003 2911 2943 0 -35.54(-1.19%)
Sep 30, 2019 2968 3000 2947 2978 0 +10.42(+0.35%)
Sep 27, 2019 2929 3028 2917 2968 0 -44.01(-1.46%)
Sep 26, 2019 3062 3122 2939 3012 0 -309.85(-9.33%)
Sep 25, 2019 3283 3344 3283 3322 0 +32.72(+0.99%)
Sep 24, 2019 3351 3364 3284 3289 0 -62.76(-1.87%)
Sep 23, 2019 3425 3428 3332 3352 0 -108.45(-3.13%)
Sep 20, 2019 3505 3507 3452 3460 0 -33.33(-0.95%)
Sep 19, 2019 3479 3534 3466 3493 0 +24.63(+0.71%)
Sep 18, 2019 3450 3554 3438 3469 0 +23.66(+0.69%)
Sep 17, 2019 3396 3448 3396 3445 0 +44.87(+1.32%)
Sep 16, 2019 3380 3404 3359 3400 0 -0.65(-0.02%)
Sep 13, 2019 3420 3423 3363 3401 0 +9.92(+0.29%)
Sep 12, 2019 3384 3415 3361 3391 0 +32.99(+0.98%)
Sep 11, 2019 3311 3358 3290 3358 0 +50.73(+1.53%)
Sep 10, 2019 3274 3307 3210 3307 0 +12.79(+0.39%)
Sep 09, 2019 3398 3402 3260 3294 0 -83.84(-2.48%)
Sep 06, 2019 3360 3404 3359 3378 0 +21.82(+0.65%)
Sep 05, 2019 3359 3392 3327 3356 0 +35.41(+1.07%)
Sep 04, 2019 3344 3347 3279 3321 0 +7.72(+0.23%)
Sep 03, 2019 3313 3346 3289 3313 0 -21.69(-0.65%)
Aug 30, 2019 3335 3346 3301 3335 0 +10.24(+0.31%)
Aug 29, 2019 3368 3378 3322 3325 0 -41.95(-1.25%)
Aug 28, 2019 3342 3375 3334 3367 0 +18.27(+0.55%)
Aug 27, 2019 3347 3356 3328 3348 0 +17.87(+0.54%)
Aug 26, 2019 3331 3334 3308 3331 0 +15.90(+0.48%)
Aug 23, 2019 3357 3377 3306 3315 0 -50.82(-1.51%)
Aug 22, 2019 3392 3392 3357 3365 0 -15.15(-0.45%)
Aug 21, 2019 3382 3400 3371 3381 0 +14.66(+0.44%)
Aug 20, 2019 3371 3384 3344 3366 0 -12.78(-0.38%)
Aug 19, 2019 3400 3408 3377 3379 0 +3.28(+0.10%)
Aug 16, 2019 3355 3381 3351 3375 0 +39.98(+1.20%)
Aug 15, 2019 3324 3354 3312 3335 0 +20.00(+0.60%)
Aug 14, 2019 3360 3381 3307 3315 0 -78.10(-2.30%)
Aug 13, 2019 3342 3406 3342 3394 0 +43.35(+1.29%)
Aug 12, 2019 3370 3382 3345 3350 0 -35.65(-1.05%)
Aug 09, 2019 3406 3413 3369 3386 0 -26.47(-0.78%)
Aug 08, 2019 3381 3421 3366 3412 0 +56.30(+1.68%)
Aug 07, 2019 3329 3370 3321 3356 0 -1.89(-0.06%)
Aug 06, 2019 3322 3362 3322 3358 0 +41.13(+1.24%)
Aug 05, 2019 3356 3365 3286 3317 0 -71.45(-2.11%)
Aug 02, 2019 3397 3399 3365 3388 0 -6.88(-0.20%)
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.