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 (%)
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%)
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.