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, 2010 1262 1284 1248 1256 0 -8.74(-0.69%)
Apr 29, 2010 1266 1273 1251 1265 0 +3.50(+0.28%)
Apr 28, 2010 1268 1280 1249 1261 0 -9.16(-0.72%)
Apr 27, 2010 1272 1287 1263 1270 0 -11.82(-0.92%)
Apr 26, 2010 1280 1296 1277 1282 0 -3.95(-0.31%)
Apr 23, 2010 1273 1291 1270 1286 0 +6.50(+0.51%)
Apr 22, 2010 1258 1281 1254 1279 0 +11.98(+0.95%)
Apr 21, 2010 1261 1272 1257 1267 0 +4.43(+0.35%)
Apr 20, 2010 1247 1265 1248 1263 0 +10.56(+0.84%)
Apr 19, 2010 1241 1257 1240 1252 0 +2.59(+0.21%)
Apr 16, 2010 1253 1264 1247 1250 0 -9.38(-0.74%)
Apr 15, 2010 1243 1266 1247 1259 0 +7.43(+0.59%)
Apr 14, 2010 1231 1257 1233 1252 0 +20.38(+1.65%)
Apr 13, 2010 1223 1235 1222 1231 0 +3.07(+0.25%)
Apr 12, 2010 1220 1232 1218 1228 0 +7.04(+0.58%)
Apr 09, 2010 1214 1223 1211 1221 0 +3.93(+0.32%)
Apr 08, 2010 1213 1222 1207 1217 0 -3.57(-0.29%)
Apr 07, 2010 1220 1228 1211 1221 0 +0.18(+0.01%)
Apr 06, 2010 1215 1229 1213 1221 0 -2.56(-0.21%)
Apr 05, 2010 1206 1227 1207 1223 0 +13.72(+1.13%)
Apr 01, 2010 1210 1210 1210 0 +2.67(+0.22%)
Mar 31, 2010 1209 1218 1202 1207 0 -4.20(-0.35%)
Mar 30, 2010 1211 1218 1202 1211 0 -0.28(-0.02%)
Mar 29, 2010 1204 1227 1198 1211 0 +8.25(+0.69%)
Mar 26, 2010 1197 1208 1194 1203 0 +3.23(+0.27%)
Mar 25, 2010 1202 1215 1197 1200 0 -1.38(-0.11%)
Mar 24, 2010 1204 1213 1193 1201 0 -12.78(-1.05%)
Mar 23, 2010 1207 1220 1203 1214 0 +0.76(+0.06%)
Mar 22, 2010 1192 1216 1194 1213 0 +8.38(+0.70%)
Mar 19, 2010 1208 1221 1198 1205 0 -8.69(-0.72%)
Mar 18, 2010 1217 1224 1204 1214 0 -3.80(-0.31%)
Mar 17, 2010 1196 1223 1198 1217 0 +17.46(+1.45%)
Mar 16, 2010 1180 1207 1181 1200 0 +15.44(+1.30%)
Mar 15, 2010 1174 1186 1178 1185 0 +0.89(+0.08%)
Mar 12, 2010 1177 1189 1169 1184 0 +4.00(+0.34%)
Mar 11, 2010 1170 1183 1167 1180 0 +3.27(+0.28%)
Mar 10, 2010 1163 1179 1165 1176 0 +5.90(+0.50%)
Mar 09, 2010 1159 1178 1158 1171 0 +4.29(+0.37%)
Mar 08, 2010 1164 1173 1159 1166 0 +0.66(+0.06%)
Mar 05, 2010 1149 1168 1151 1166 0 +16.25(+1.41%)
Mar 04, 2010 1143 1157 1142 1149 0 +0.15(+0.01%)
Mar 03, 2010 1138 1157 1142 1149 0 +4.73(+0.41%)
Mar 02, 2010 1135 1152 1134 1144 0 +5.34(+0.47%)
Mar 01, 2010 1115 1141 1116 1139 0 +14.27(+1.27%)
Feb 26, 2010 1118 1129 1114 1125 0 -1.13(-0.10%)
Feb 25, 2010 1116 1131 1113 1126 0 -5.57(-0.49%)
Feb 24, 2010 1119 1135 1120 1132 0 +6.43(+0.57%)
Feb 23, 2010 1121 1134 1119 1125 0 -6.04(-0.53%)
Feb 22, 2010 1128 1141 1125 1131 0 -4.02(-0.35%)
Feb 19, 2010 1124 1139 1127 1135 0 +2.48(+0.22%)
Feb 18, 2010 1118 1140 1118 1133 0 +3.19(+0.28%)
Feb 17, 2010 1116 1131 1118 1129 0 +7.79(+0.69%)
Feb 16, 2010 1110 1125 1107 1122 0 +6.95(+0.62%)
Feb 12, 2010 1115 1115 1115 0 +1.06(+0.10%)
Feb 11, 2010 1096 1118 1094 1114 0 +9.86(+0.89%)
Feb 10, 2010 1098 1113 1096 1104 0 -4.51(-0.41%)
Feb 09, 2010 1103 1120 1099 1108 0 +4.05(+0.37%)
Feb 08, 2010 1099 1118 1097 1104 0 -15.75(-1.41%)
Feb 05, 2010 1112 1127 1090 1120 0 -13.31(-1.17%)
Feb 04, 2010 1144 1159 1132 1133 0 -23.11(-2.00%)
Feb 03, 2010 1154 1171 1151 1156 0 -8.20(-0.70%)
Feb 02, 2010 1164 1191 1147 1165 0 -13.79(-1.17%)
Feb 01, 2010 1164 1186 1167 1178 0 +9.13(+0.78%)
Jan 29, 2010 1170 1184 1163 1169 0 -3.26(-0.28%)
Jan 28, 2010 1185 1189 1169 1173 0 -12.22(-1.03%)
Jan 27, 2010 1168 1188 1164 1185 0 +12.26(+1.05%)
Jan 26, 2010 1169 1186 1164 1173 0 -5.75(-0.49%)
Jan 25, 2010 1178 1193 1172 1178 0 -3.74(-0.32%)
Jan 22, 2010 1187 1202 1177 1182 0 -12.08(-1.01%)
Jan 21, 2010 1207 1218 1191 1194 0 -14.18(-1.17%)
Jan 20, 2010 1208 1220 1197 1208 0 -16.02(-1.31%)
Jan 19, 2010 1200 1231 1195 1224 0 +10.39(+0.86%)
Jan 15, 2010 1214 1214 1214 0 +22.54(+1.89%)
Jan 14, 2010 1180 1198 1177 1191 0 +1.19(+0.10%)
Jan 13, 2010 1178 1194 1175 1190 0 +14.27(+1.21%)
Jan 12, 2010 1168 1185 1167 1176 0 -4.60(-0.39%)
Jan 11, 2010 1173 1189 1172 1181 0 -0.86(-0.07%)
Jan 08, 2010 1172 1186 1172 1181 0 -3.09(-0.26%)
Jan 07, 2010 1177 1194 1174 1184 0 -2.92(-0.25%)
Jan 06, 2010 1188 1194 1178 1187 0 -0.56(-0.05%)
Jan 05, 2010 1189 1195 1175 1188 0 -2.94(-0.25%)
Jan 04, 2010 1186 1201 1173 1191 0 +11.86(+1.01%)
Dec 31, 2009 1179 1179 1179 0 -7.51(-0.63%)
Dec 30, 2009 1177 1193 1179 1187 0 +0.49(+0.04%)
Dec 29, 2009 1178 1192 1179 1186 0 +3.47(+0.29%)
Dec 28, 2009 1175 1189 1177 1183 0 -0.01(-0.00%)
Dec 24, 2009 1170 1185 1173 1183 0 +6.65(+0.57%)
Dec 23, 2009 1168 1181 1167 1176 0 +6.50(+0.56%)
Dec 22, 2009 1163 1176 1156 1169 0 +1.86(+0.16%)
Dec 21, 2009 1163 1176 1159 1168 0 +3.65(+0.31%)
Dec 18, 2009 1160 1168 1148 1164 0 +4.59(+0.40%)
Dec 17, 2009 1160 1172 1149 1159 0 -9.13(-0.78%)
Dec 16, 2009 1161 1186 1161 1168 0 -2.06(-0.18%)
Dec 15, 2009 1184 1204 1166 1171 0 -45.40(-3.73%)
Dec 14, 2009 1212 1218 1208 1216 0 +6.81(+0.56%)
Dec 11, 2009 1208 1217 1197 1209 0 +2.64(+0.22%)
Dec 10, 2009 1194 1211 1189 1206 0 +19.12(+1.61%)
Dec 09, 2009 1184 1193 1172 1187 0 +3.84(+0.32%)
Dec 08, 2009 1188 1198 1172 1184 0 -9.77(-0.82%)
Dec 07, 2009 1186 1204 1182 1193 0 +6.39(+0.54%)
Dec 04, 2009 1178 1193 1170 1187 0 +17.90(+1.53%)
Dec 03, 2009 1177 1188 1167 1169 0 -13.29(-1.12%)
Dec 02, 2009 1167 1192 1170 1182 0 +5.42(+0.46%)
Dec 01, 2009 1165 1183 1169 1177 0 +9.60(+0.82%)
Nov 30, 2009 1160 1174 1152 1167 0 +3.32(+0.29%)
Nov 27, 2009 1152 1178 1153 1164 0 -19.05(-1.61%)
Nov 25, 2009 1183 1183 1183 0 +5.59(+0.47%)
Nov 24, 2009 1175 1186 1168 1177 0 -5.41(-0.46%)
Nov 23, 2009 1174 1195 1177 1183 0 +10.27(+0.88%)
Nov 20, 2009 1176 1182 1164 1173 0 -10.44(-0.88%)
Nov 19, 2009 1193 1200 1173 1183 0 -17.74(-1.48%)
Nov 18, 2009 1208 1211 1193 1201 0 -8.17(-0.68%)
Nov 17, 2009 1203 1212 1200 1209 0 -2.44(-0.20%)
Nov 16, 2009 1190 1216 1192 1211 0 +20.15(+1.69%)
Nov 13, 2009 1179 1196 1176 1191 0 +8.16(+0.69%)
Nov 12, 2009 1191 1201 1180 1183 0 -8.99(-0.75%)
Nov 11, 2009 1194 1201 1183 1192 0 +2.45(+0.21%)
Nov 10, 2009 1184 1201 1182 1190 0 -3.00(-0.25%)
Nov 09, 2009 1168 1196 1166 1193 0 +28.96(+2.49%)
Nov 06, 2009 1160 1168 1151 1164 0 -0.54(-0.05%)
Nov 05, 2009 1142 1167 1139 1164 0 +23.22(+2.04%)
Nov 04, 2009 1145 1156 1135 1141 0 -1.78(-0.16%)
Nov 03, 2009 1126 1148 1122 1143 0 +10.50(+0.93%)
Nov 02, 2009 1122 1142 1116 1132 0 +8.72(+0.78%)
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%)
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.