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%)
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.