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 (%)
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%)
Nov 03, 2008 974.13 1002 963.37 985.60 0 +13.59(+1.40%)
Oct 31, 2008 933.29 987.27 921.67 972.00 0 +34.45(+3.67%)
Oct 30, 2008 924.59 956.44 902.39 937.55 0 +30.44(+3.36%)
Oct 29, 2008 919.39 944.98 882.28 907.12 0 -14.05(-1.53%)
Oct 28, 2008 874.88 923.86 847.13 921.17 0 +60.36(+7.01%)
Oct 27, 2008 893.68 906.94 856.61 860.81 0 -43.56(-4.82%)
Oct 24, 2008 869.90 925.33 860.37 904.37 0 -22.54(-2.43%)
Oct 23, 2008 956.32 968.90 893.22 926.91 0 -23.10(-2.43%)
Oct 22, 2008 973.93 977.53 934.00 950.01 0 -37.23(-3.77%)
Oct 21, 2008 1016 1029 982.38 987.24 0 -40.78(-3.97%)
Oct 20, 2008 1012 1036 997.10 1028 0 +27.00(+2.70%)
Oct 17, 2008 1001 1042 963.08 1001 0 -22.61(-2.21%)
Oct 16, 2008 1002 1037 951.65 1024 0 +23.32(+2.33%)
Oct 15, 2008 1071 1077 995.23 1000 0 -70.19(-6.56%)
Oct 14, 2008 1126 1144 1043 1070 0 -22.08(-2.02%)
Oct 13, 2008 1040 1094 1024 1093 0 +89.62(+8.94%)
Oct 10, 2008 980.65 1043 923.78 1003 0 -14.62(-1.44%)
Oct 09, 2008 1074 1084 1015 1018 0 -45.10(-4.24%)
Oct 08, 2008 1071 1118 1034 1063 0 -25.72(-2.36%)
Oct 07, 2008 1141 1155 1085 1088 0 -34.92(-3.11%)
Oct 06, 2008 1135 1141 1076 1123 0 -29.06(-2.52%)
Oct 03, 2008 1193 1204 1149 1152 0 -23.88(-2.03%)
Oct 02, 2008 1229 1238 1172 1176 0 -57.05(-4.63%)
Oct 01, 2008 1249 1257 1216 1233 0 -25.41(-2.02%)
Sep 30, 2008 1218 1262 1193 1259 0 +55.10(+4.58%)
Sep 29, 2008 1242 1253 1187 1204 0 -53.68(-4.27%)
Sep 26, 2008 1235 1265 1226 1257 0 +3.45(+0.28%)
Sep 25, 2008 1252 1267 1237 1254 0 +8.33(+0.67%)
Sep 24, 2008 1261 1268 1235 1246 0 -12.31(-0.98%)
Sep 23, 2008 1276 1290 1247 1258 0 -21.91(-1.71%)
Sep 22, 2008 1302 1314 1270 1280 0 -22.17(-1.70%)
Sep 19, 2008 1323 1358 1245 1302 0 +35.70(+2.82%)
Sep 18, 2008 1303 1322 1202 1266 0 +11.72(+0.93%)
Sep 17, 2008 1283 1290 1241 1254 0 -40.48(-3.13%)
Sep 16, 2008 1269 1301 1247 1295 0 +12.96(+1.01%)
Sep 15, 2008 1297 1323 1269 1282 0 -52.71(-3.95%)
Sep 12, 2008 1329 1347 1312 1335 0 -4.59(-0.34%)
Sep 11, 2008 1335 1349 1310 1339 0 -5.78(-0.43%)
Sep 10, 2008 1339 1360 1323 1345 0 +12.23(+0.92%)
Sep 09, 2008 1361 1380 1330 1333 0 -24.81(-1.83%)
Sep 08, 2008 1348 1366 1334 1358 0 +37.58(+2.85%)
Sep 05, 2008 1317 1331 1294 1320 0 -3.11(-0.24%)
Sep 04, 2008 1340 1350 1314 1323 0 -28.38(-2.10%)
Sep 03, 2008 1365 1378 1340 1352 0 -16.30(-1.19%)
Sep 02, 2008 1372 1396 1356 1368 0 +9.18(+0.68%)
Sep 01, 2008 1370 1379 1348 1359 0 +0.00(+0.00%)
Aug 29, 2008 1370 1379 1348 1359 0 -12.70(-0.93%)
Aug 28, 2008 1355 1375 1351 1371 0 +17.02(+1.26%)
Aug 27, 2008 1344 1365 1337 1354 0 +10.35(+0.77%)
Aug 26, 2008 1334 1353 1327 1344 0 +15.88(+1.20%)
Aug 25, 2008 1368 1370 1324 1328 0 -48.03(-3.49%)
Aug 22, 2008 1363 1380 1354 1376 0 +20.95(+1.55%)
Aug 21, 2008 1349 1366 1340 1355 0 -2.68(-0.20%)
Aug 20, 2008 1368 1374 1348 1358 0 -5.64(-0.41%)
Aug 19, 2008 1382 1393 1355 1364 0 -27.58(-1.98%)
Aug 18, 2008 1415 1424 1383 1391 0 -25.68(-1.81%)
Aug 15, 2008 1413 1428 1402 1417 0 +8.61(+0.61%)
Aug 14, 2008 1385 1412 1380 1408 0 +14.03(+1.01%)
Aug 13, 2008 1394 1405 1377 1394 0 -1.88(-0.13%)
Aug 12, 2008 1398 1409 1383 1396 0 -9.23(-0.66%)
Aug 11, 2008 1387 1414 1376 1405 0 +13.23(+0.95%)
Aug 08, 2008 1358 1398 1354 1392 0 +35.44(+2.61%)
Aug 07, 2008 1350 1370 1340 1357 0 -1.53(-0.11%)
Aug 06, 2008 1343 1363 1329 1358 0 +9.70(+0.72%)
Aug 05, 2008 1335 1353 1325 1348 0 +19.93(+1.50%)
Aug 04, 2008 1331 1344 1310 1329 0 -3.72(-0.28%)
Aug 01, 2008 1286 1348 1308 1332 0 +2.72(+0.20%)
Jul 31, 2008 1351 1362 1318 1330 0 -24.59(-1.82%)
Jul 30, 2008 1333 1369 1319 1354 0 +27.82(+2.10%)
Jul 29, 2008 1326 1332 1287 1326 0 +37.00(+2.87%)
Jul 28, 2008 1303 1309 1273 1289 0 -14.03(-1.08%)
Jul 25, 2008 1297 1320 1281 1303 0 +13.53(+1.05%)
Jul 24, 2008 1275 1352 1252 1290 0 -11.87(-0.91%)
Jul 23, 2008 1285 1317 1279 1302 0 +17.83(+1.39%)
Jul 22, 2008 1250 1291 1242 1284 0 +26.15(+2.08%)
Jul 21, 2008 1265 1278 1247 1258 0 -6.34(-0.50%)
Jul 18, 2008 1262 1274 1250 1264 0 +3.19(+0.25%)
Jul 17, 2008 1254 1269 1224 1261 0 +9.92(+0.79%)
Jul 16, 2008 1214 1258 1204 1251 0 +37.43(+3.08%)
Jul 15, 2008 1189 1233 1178 1213 0 +16.02(+1.34%)
Jul 14, 2008 1219 1233 1179 1197 0 -13.13(-1.08%)
Jul 11, 2008 1200 1227 1183 1211 0 -9.04(-0.74%)
Jul 10, 2008 1224 1237 1205 1220 0 +1.35(+0.11%)
Jul 09, 2008 1235 1243 1214 1218 0 -13.61(-1.10%)
Jul 08, 2008 1192 1236 1179 1232 0 +36.27(+3.03%)
Jul 07, 2008 1219 1234 1187 1196 0 -16.91(-1.39%)
Jul 04, 2008 1223 1237 1203 1213 0 +0.00(+0.00%)
Jul 03, 2008 1223 1237 1203 1213 0 -9.69(-0.79%)
Jul 02, 2008 1224 1240 1214 1222 0 -1.74(-0.14%)
Jul 01, 2008 1213 1233 1202 1224 0 +0.48(+0.04%)
Jun 30, 2008 1225 1245 1213 1223 0 -4.84(-0.39%)
Jun 27, 2008 1233 1250 1208 1228 0 -7.50(-0.61%)
Jun 26, 2008 1262 1267 1229 1236 0 -33.46(-2.64%)
Jun 25, 2008 1254 1283 1248 1269 0 +19.74(+1.58%)
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.