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 29, 2012 1406 1414 1385 1391 0 -17.73(-1.26%)
Feb 28, 2012 1408 1418 1397 1409 0 +1.15(+0.08%)
Feb 27, 2012 1393 1417 1384 1407 0 +1.62(+0.12%)
Feb 24, 2012 1411 1421 1395 1406 0 -5.75(-0.41%)
Feb 23, 2012 1392 1419 1387 1412 0 +17.09(+1.23%)
Feb 22, 2012 1379 1405 1375 1394 0 +11.04(+0.80%)
Feb 21, 2012 1377 1393 1366 1383 0 +4.98(+0.36%)
Feb 17, 2012 1378 1378 1378 0 -4.35(-0.31%)
Feb 16, 2012 1362 1385 1362 1383 0 +20.27(+1.49%)
Feb 15, 2012 1379 1387 1358 1363 0 -15.22(-1.10%)
Feb 14, 2012 1370 1384 1364 1378 0 +0.75(+0.05%)
Feb 13, 2012 1386 1398 1370 1377 0 -0.80(-0.06%)
Feb 10, 2012 1379 1388 1370 1378 0 -16.75(-1.20%)
Feb 09, 2012 1400 1410 1382 1395 0 -9.30(-0.66%)
Feb 08, 2012 1388 1414 1367 1404 0 +12.55(+0.90%)
Feb 07, 2012 1392 1421 1364 1391 0 -18.92(-1.34%)
Feb 06, 2012 1399 1419 1392 1410 0 -1.10(-0.08%)
Feb 03, 2012 1406 1424 1404 1411 0 +14.69(+1.05%)
Feb 02, 2012 1384 1405 1381 1397 0 +10.60(+0.76%)
Feb 01, 2012 1362 1391 1363 1386 0 +27.18(+2.00%)
Jan 31, 2012 1368 1370 1351 1359 0 -1.39(-0.10%)
Jan 30, 2012 1372 1378 1353 1360 0 -22.42(-1.62%)
Jan 27, 2012 1373 1386 1367 1383 0 +5.64(+0.41%)
Jan 26, 2012 1385 1393 1369 1377 0 -16.10(-1.16%)
Jan 25, 2012 1377 1399 1365 1393 0 +4.27(+0.31%)
Jan 24, 2012 1370 1396 1370 1389 0 +9.89(+0.72%)
Jan 23, 2012 1378 1394 1369 1379 0 -3.82(-0.28%)
Jan 20, 2012 1384 1394 1374 1383 0 -5.35(-0.39%)
Jan 19, 2012 1360 1394 1359 1388 0 +31.39(+2.31%)
Jan 18, 2012 1336 1361 1335 1357 0 +19.23(+1.44%)
Jan 17, 2012 1339 1353 1332 1338 0 +6.64(+0.50%)
Jan 13, 2012 1331 1331 1331 0 -15.45(-1.15%)
Jan 12, 2012 1343 1354 1332 1346 0 +3.36(+0.25%)
Jan 11, 2012 1328 1347 1328 1343 0 +9.84(+0.74%)
Jan 10, 2012 1322 1338 1317 1333 0 +20.27(+1.54%)
Jan 09, 2012 1306 1319 1298 1313 0 +5.19(+0.40%)
Jan 06, 2012 1309 1321 1292 1308 0 -5.61(-0.43%)
Jan 05, 2012 1299 1320 1291 1313 0 +4.50(+0.34%)
Jan 04, 2012 1310 1319 1303 1309 0 +6.31(+0.48%)
Dec 30, 2011 1301 1311 1298 1302 0 -3.65(-0.28%)
Dec 29, 2011 1300 1314 1296 1306 0 +7.30(+0.56%)
Dec 28, 2011 1316 1321 1293 1299 0 -20.77(-1.57%)
Dec 27, 2011 1311 1326 1309 1320 0 -8.08(-0.61%)
Dec 23, 2011 1328 1328 1328 0 +28.68(+2.21%)
Dec 21, 2011 1305 1314 1277 1299 0 -14.87(-1.13%)
Dec 20, 2011 1290 1318 1291 1314 0 +44.30(+3.49%)
Dec 19, 2011 1289 1299 1267 1270 0 -15.55(-1.21%)
Dec 16, 2011 1287 1304 1274 1285 0 +2.04(+0.16%)
Dec 15, 2011 1298 1304 1278 1283 0 -5.83(-0.45%)
Dec 14, 2011 1294 1305 1276 1289 0 -12.06(-0.93%)
Dec 13, 2011 1338 1355 1288 1301 0 -37.43(-2.80%)
Dec 12, 2011 1333 1346 1320 1338 0 -13.19(-0.98%)
Dec 09, 2011 1321 1356 1320 1352 0 +31.89(+2.42%)
Dec 08, 2011 1325 1338 1314 1320 0 -16.57(-1.24%)
Dec 07, 2011 1327 1346 1314 1336 0 -5.53(-0.41%)
Dec 06, 2011 1346 1354 1330 1342 0 -4.46(-0.33%)
Dec 05, 2011 1332 1358 1328 1346 0 +26.09(+1.98%)
Dec 02, 2011 1327 1337 1310 1320 0 +2.07(+0.16%)
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.