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 29, 2011 1502 1531 1506 1526 0 +14.22(+0.94%)
Apr 28, 2011 1500 1529 1499 1511 0 -5.22(-0.34%)
Apr 27, 2011 1489 1519 1496 1517 0 +15.54(+1.04%)
Apr 26, 2011 1476 1508 1487 1501 0 +13.64(+0.92%)
Apr 25, 2011 1497 1501 1480 1487 0 -9.05(-0.60%)
Apr 21, 2011 1488 1500 1482 1496 0 +13.13(+0.89%)
Apr 20, 2011 1493 1510 1464 1483 0 +6.33(+0.43%)
Apr 19, 2011 1473 1481 1460 1477 0 +5.93(+0.40%)
Apr 18, 2011 1478 1482 1452 1471 0 -26.82(-1.79%)
Apr 15, 2011 1488 1503 1481 1498 0 +8.36(+0.56%)
Apr 14, 2011 1482 1497 1476 1490 0 -4.16(-0.28%)
Apr 13, 2011 1491 1502 1483 1494 0 +9.01(+0.61%)
Apr 12, 2011 1487 1499 1477 1485 0 -13.61(-0.91%)
Apr 11, 2011 1495 1510 1486 1498 0 +1.09(+0.07%)
Apr 08, 2011 1511 1516 1488 1497 0 -9.35(-0.62%)
Apr 07, 2011 1511 1521 1500 1507 0 -8.20(-0.54%)
Apr 06, 2011 1520 1528 1504 1515 0 +0.45(+0.03%)
Apr 05, 2011 1506 1523 1503 1514 0 +3.74(+0.25%)
Apr 04, 2011 1500 1518 1498 1511 0 +7.42(+0.49%)
Apr 01, 2011 1496 1512 1486 1503 0 +12.55(+0.84%)
Mar 31, 2011 1484 1496 1481 1491 0 +1.47(+0.10%)
Mar 30, 2011 1485 1493 1483 1489 0 +13.09(+0.89%)
Mar 29, 2011 1457 1482 1454 1476 0 +13.59(+0.93%)
Mar 28, 2011 1465 1477 1456 1462 0 +0.07(+0.00%)
Mar 25, 2011 1451 1477 1447 1462 0 +11.38(+0.78%)
Mar 24, 2011 1452 1460 1439 1451 0 +4.46(+0.31%)
Mar 23, 2011 1434 1453 1426 1447 0 +6.54(+0.45%)
Mar 22, 2011 1445 1456 1428 1440 0 -7.85(-0.54%)
Mar 21, 2011 1449 1453 1441 1448 0 +30.78(+2.17%)
Mar 18, 2011 1411 1425 1407 1417 0 +16.84(+1.20%)
Mar 17, 2011 1416 1425 1396 1400 0 +2.71(+0.19%)
Mar 16, 2011 1415 1428 1395 1398 0 -21.82(-1.54%)
Mar 15, 2011 1417 1445 1412 1419 0 -27.23(-1.88%)
Mar 14, 2011 1447 1458 1432 1447 0 -9.27(-0.64%)
Mar 11, 2011 1442 1463 1437 1456 0 +5.58(+0.38%)
Mar 10, 2011 1460 1466 1442 1450 0 -29.35(-1.98%)
Mar 09, 2011 1472 1485 1461 1480 0 +2.40(+0.16%)
Mar 08, 2011 1458 1487 1450 1477 0 +20.32(+1.39%)
Mar 07, 2011 1476 1485 1444 1457 0 -18.22(-1.24%)
Mar 04, 2011 1481 1488 1461 1475 0 -6.25(-0.42%)
Mar 03, 2011 1473 1491 1467 1481 0 +19.74(+1.35%)
Mar 02, 2011 1449 1475 1442 1462 0 +6.82(+0.47%)
Mar 01, 2011 1484 1491 1450 1455 0 -27.50(-1.86%)
Feb 28, 2011 1488 1499 1474 1482 0 -1.00(-0.07%)
Feb 25, 2011 1458 1487 1455 1483 0 +29.57(+2.03%)
Feb 24, 2011 1445 1473 1435 1454 0 +1.57(+0.11%)
Feb 23, 2011 1485 1493 1446 1452 0 -38.03(-2.55%)
Feb 22, 2011 1510 1520 1485 1490 0 -38.43(-2.51%)
Feb 18, 2011 1529 1529 1529 0 +3.01(+0.20%)
Feb 17, 2011 1512 1535 1510 1526 0 +7.93(+0.52%)
Feb 16, 2011 1509 1524 1503 1518 0 +8.99(+0.60%)
Feb 15, 2011 1508 1520 1502 1509 0 -9.07(-0.60%)
Feb 14, 2011 1508 1521 1506 1518 0 +5.62(+0.37%)
Feb 11, 2011 1489 1515 1488 1512 0 +12.53(+0.84%)
Feb 10, 2011 1481 1505 1477 1500 0 +10.52(+0.71%)
Feb 09, 2011 1474 1492 1470 1489 0 +8.09(+0.55%)
Feb 08, 2011 1474 1491 1459 1481 0 +3.05(+0.21%)
Feb 07, 2011 1463 1485 1465 1478 0 +11.10(+0.76%)
Feb 04, 2011 1457 1472 1454 1467 0 +6.65(+0.46%)
Feb 03, 2011 1460 1474 1449 1460 0 -3.72(-0.25%)
Feb 02, 2011 1455 1480 1452 1464 0 +1.17(+0.08%)
Feb 01, 2011 1452 1474 1450 1463 0 +15.90(+1.10%)
Jan 31, 2011 1428 1455 1422 1447 0 +20.14(+1.41%)
Jan 28, 2011 1442 1454 1417 1427 0 -18.07(-1.25%)
Jan 27, 2011 1440 1457 1431 1445 0 +0.24(+0.02%)
Jan 26, 2011 1436 1458 1431 1445 0 +8.47(+0.59%)
Jan 25, 2011 1419 1441 1412 1436 0 +9.78(+0.69%)
Jan 24, 2011 1407 1433 1409 1426 0 +15.19(+1.08%)
Jan 21, 2011 1413 1425 1405 1411 0 -1.07(-0.08%)
Jan 20, 2011 1409 1421 1403 1412 0 -5.74(-0.40%)
Jan 19, 2011 1427 1440 1413 1418 0 -13.74(-0.96%)
Jan 18, 2011 1406 1433 1402 1432 0 +18.50(+1.31%)
Jan 14, 2011 1413 1413 1413 0 +7.48(+0.53%)
Jan 13, 2011 1404 1416 1398 1406 0 -4.61(-0.33%)
Jan 12, 2011 1405 1417 1397 1410 0 +9.21(+0.66%)
Jan 11, 2011 1391 1411 1390 1401 0 +9.61(+0.69%)
Jan 10, 2011 1377 1396 1372 1391 0 +4.25(+0.31%)
Jan 07, 2011 1393 1404 1376 1387 0 +0.79(+0.06%)
Jan 06, 2011 1377 1399 1375 1386 0 +10.28(+0.75%)
Jan 05, 2011 1362 1384 1360 1376 0 +8.62(+0.63%)
Jan 04, 2011 1383 1389 1360 1368 0 -15.53(-1.12%)
Jan 03, 2011 1378 1397 1370 1383 0 +10.64(+0.78%)
Dec 31, 2010 1367 1382 1365 1372 0 -3.55(-0.26%)
Dec 30, 2010 1375 1386 1373 1376 0 -5.30(-0.38%)
Dec 29, 2010 1376 1390 1378 1381 0 +2.32(+0.17%)
Dec 28, 2010 1381 1386 1368 1379 0 -4.24(-0.31%)
Dec 27, 2010 1370 1385 1370 1383 0 +3.58(+0.26%)
Dec 23, 2010 1373 1385 1371 1380 0 -0.31(-0.02%)
Dec 22, 2010 1370 1386 1366 1380 0 +6.24(+0.45%)
Dec 21, 2010 1355 1377 1357 1374 0 +16.20(+1.19%)
Dec 20, 2010 1358 1366 1352 1358 0 -4.87(-0.36%)
Dec 17, 2010 1358 1366 1352 1362 0 +2.29(+0.17%)
Dec 16, 2010 1344 1364 1341 1360 0 +9.97(+0.74%)
Dec 15, 2010 1350 1372 1341 1350 0 -6.47(-0.48%)
Dec 14, 2010 1360 1382 1350 1357 0 -9.39(-0.69%)
Dec 10, 2010 1348 1370 1345 1366 0 +12.02(+0.89%)
Dec 09, 2010 1349 1360 1344 1354 0 +5.97(+0.44%)
Dec 08, 2010 1335 1352 1339 1348 0 +7.60(+0.57%)
Dec 07, 2010 1342 1351 1333 1340 0 +0.18(+0.01%)
Dec 06, 2010 1329 1345 1327 1340 0 +1.90(+0.14%)
Dec 03, 2010 1330 1343 1325 1338 0 +3.60(+0.27%)
Dec 02, 2010 1315 1337 1311 1335 0 +20.18(+1.54%)
Dec 01, 2010 1305 1318 1301 1315 0 +26.02(+2.02%)
Nov 30, 2010 1283 1296 1277 1288 0 -7.15(-0.55%)
Nov 29, 2010 1294 1300 1277 1296 0 -3.64(-0.28%)
Nov 26, 2010 1295 1308 1291 1299 0 -6.98(-0.53%)
Nov 24, 2010 1292 1306 1306 1306 0 +20.16(+1.57%)
Nov 23, 2010 1289 1293 1279 1286 0 -12.79(-0.98%)
Nov 22, 2010 1291 1303 1280 1299 0 +1.84(+0.14%)
Nov 19, 2010 1290 1303 1286 1297 0 +4.69(+0.36%)
Nov 18, 2010 1287 1299 1282 1292 0 +17.52(+1.37%)
Nov 17, 2010 1270 1283 1266 1275 0 +6.10(+0.48%)
Nov 16, 2010 1276 1282 1262 1269 0 -11.00(-0.86%)
Nov 15, 2010 1286 1298 1276 1280 0 -5.46(-0.42%)
Nov 12, 2010 1289 1300 1280 1285 0 -14.01(-1.08%)
Nov 11, 2010 1281 1306 1274 1299 0 +5.80(+0.45%)
Nov 10, 2010 1282 1295 1277 1293 0 +6.12(+0.48%)
Nov 09, 2010 1293 1304 1282 1287 0 -7.33(-0.57%)
Nov 08, 2010 1295 1308 1291 1295 0 -10.42(-0.80%)
Nov 05, 2010 1303 1316 1294 1305 0 +0.11(+0.01%)
Nov 04, 2010 1279 1311 1277 1305 0 +44.41(+3.52%)
Nov 03, 2010 1257 1272 1252 1261 0 -0.44(-0.03%)
Nov 02, 2010 1256 1270 1249 1261 0 +9.16(+0.73%)
Nov 01, 2010 1251 1263 1242 1252 0 +2.07(+0.17%)
Oct 29, 2010 1244 1258 1244 1250 0 +0.64(+0.05%)
Oct 28, 2010 1252 1260 1240 1249 0 +0.89(+0.07%)
Oct 27, 2010 1258 1268 1239 1248 0 -25.76(-2.02%)
Oct 25, 2010 1278 1290 1268 1274 0 -4.25(-0.33%)
Oct 22, 2010 1265 1281 1267 1278 0 +7.11(+0.56%)
Oct 21, 2010 1272 1286 1261 1271 0 -0.11(-0.01%)
Oct 20, 2010 1265 1279 1258 1271 0 +5.74(+0.45%)
Oct 19, 2010 1262 1278 1257 1265 0 -11.20(-0.88%)
Oct 18, 2010 1267 1280 1265 1277 0 +6.59(+0.52%)
Oct 15, 2010 1268 1277 1261 1270 0 +9.97(+0.79%)
Oct 14, 2010 1256 1270 1252 1260 0 +0.72(+0.06%)
Oct 13, 2010 1247 1266 1241 1259 0 +17.33(+1.40%)
Oct 12, 2010 1233 1245 1220 1242 0 -59.89(-4.60%)
Oct 11, 2010 1002 1305 1292 1302 0 +7.15(+0.55%)
Oct 08, 2010 1003 1299 1285 1295 0 +3.64(+0.28%)
Oct 07, 2010 1004 1298 1286 1291 0 -0.19(-0.01%)
Oct 06, 2010 1000 1300 1287 1291 0 -2.39(-0.18%)
Oct 05, 2010 995.80 1295 1282 1294 0 +16.63(+1.30%)
Oct 04, 2010 995.41 1291 1272 1277 0 -11.39(-0.88%)
Oct 01, 2010 996.85 1291 1279 1289 0 +7.18(+0.56%)
Sep 30, 2010 990.82 1298 1279 1281 0 -7.47(-0.58%)
Sep 29, 2010 989.27 1295 1280 1289 0 +0.81(+0.06%)
Sep 28, 2010 983.24 1291 1268 1288 0 +16.48(+1.30%)
Sep 27, 2010 979.04 1279 1267 1272 0 -2.47(-0.19%)
Sep 24, 2010 963.54 1277 1253 1274 0 +24.31(+1.95%)
Sep 23, 2010 958.50 1264 1247 1250 0 -11.01(-0.87%)
Sep 22, 2010 973.01 1276 1250 1261 0 -14.56(-1.14%)
Sep 21, 2010 977.58 1284 1265 1275 0 +3.46(+0.27%)
Sep 20, 2010 959.83 1274 1252 1272 0 +20.65(+1.65%)
Sep 17, 2010 955.53 1259 1244 1251 0 +1.21(+0.10%)
Sep 15, 2010 954.72 1257 1243 1250 0 -1.63(-0.13%)
Sep 14, 2010 955.53 1261 1246 1252 0 -1.42(-0.11%)
Sep 13, 2010 948.26 1256 1237 1253 0 +19.22(+1.56%)
Sep 10, 2010 936.38 1237 1223 1234 0 +4.63(+0.38%)
Sep 09, 2010 937.38 1235 1223 1229 0 +5.76(+0.47%)
Sep 08, 2010 926.56 1228 1216 1223 0 +4.15(+0.34%)
Sep 07, 2010 934.71 1233 1218 1219 0 -13.84(-1.12%)
Sep 03, 2010 1233 1233 1233 0 +15.67(+1.29%)
Sep 02, 2010 919.08 1222 1206 1217 0 +3.54(+0.29%)
Sep 01, 2010 901.38 1216 1192 1214 0 +27.53(+2.32%)
Aug 31, 2010 890.77 1194 1178 1186 0 -4.70(-0.39%)
Aug 30, 2010 903.58 1203 1189 1191 0 -10.43(-0.87%)
Aug 27, 2010 904.14 1203 1185 1201 0 +5.99(+0.50%)
Aug 26, 2010 900.65 1204 1189 1195 0 +2.20(+0.18%)
Aug 25, 2010 892.86 1199 1180 1193 0 +0.32(+0.03%)
Aug 24, 2010 902.71 1204 1188 1193 0 -13.79(-1.14%)
Aug 23, 2010 920.48 1219 1200 1207 0 -1.23(-0.10%)
Aug 20, 2010 907.79 1210 1193 1208 0 +4.73(+0.39%)
Aug 19, 2010 918.35 1215 1200 1203 0 -13.38(-1.10%)
Aug 18, 2010 920.67 1222 1207 1217 0 +3.28(+0.27%)
Aug 17, 2010 917.16 1220 1204 1213 0 +10.86(+0.90%)
Aug 16, 2010 904.95 1208 1195 1202 0 -1.61(-0.13%)
Aug 13, 2010 911.00 1212 1199 1204 0 -5.13(-0.42%)
Aug 12, 2010 911.61 1216 1203 1209 0 -10.01(-0.82%)
Aug 11, 2010 936.18 1233 1214 1219 0 -24.83(-2.00%)
Aug 10, 2010 949.98 1254 1234 1244 0 -5.72(-0.46%)
Aug 09, 2010 946.24 1252 1233 1250 0 +11.62(+0.94%)
Aug 06, 2010 943.53 1240 1219 1238 0 +4.32(+0.35%)
Aug 05, 2010 943.93 1243 1231 1234 0 -9.09(-0.73%)
Aug 04, 2010 941.02 1245 1232 1243 0 +10.05(+0.82%)
Aug 03, 2010 941.49 1244 1225 1233 0 -6.38(-0.51%)
Aug 02, 2010 933.73 1242 1218 1239 0 +19.69(+1.61%)
Jul 30, 2010 1216 1230 1195 1220 0 -4.76(-0.39%)
Jul 29, 2010 1209 1238 1213 1224 0 +0.31(+0.03%)
Jul 28, 2010 1213 1235 1214 1224 0 +2.07(+0.17%)
Jul 27, 2010 1220 1237 1216 1222 0 -8.96(-0.73%)
Jul 26, 2010 1205 1232 1211 1231 0 +17.08(+1.41%)
Jul 23, 2010 1187 1215 1191 1214 0 +18.09(+1.51%)
Jul 22, 2010 1175 1200 1180 1196 0 +21.67(+1.85%)
Jul 21, 2010 1180 1190 1170 1174 0 -7.80(-0.66%)
Jul 20, 2010 1151 1183 1151 1182 0 +15.52(+1.33%)
Jul 19, 2010 1156 1170 1157 1166 0 +4.80(+0.41%)
Jul 16, 2010 1154 1177 1159 1162 0 -21.74(-1.84%)
Jul 15, 2010 1176 1189 1173 1183 0 -0.16(-0.01%)
Jul 14, 2010 1173 1188 1175 1183 0 -1.49(-0.13%)
Jul 13, 2010 1164 1187 1165 1185 0 +24.90(+2.15%)
Jul 12, 2010 1149 1168 1155 1160 0 -2.64(-0.23%)
Jul 09, 2010 1152 1165 1153 1163 0 +6.92(+0.60%)
Jul 08, 2010 1143 1160 1143 1156 0 +9.86(+0.86%)
Jul 07, 2010 1116 1147 1123 1146 0 +22.02(+1.96%)
Jul 06, 2010 1116 1142 1117 1124 0 -2.45(-0.22%)
Jul 02, 2010 1116 1143 1123 1126 0 -9.38(-0.83%)
Jul 01, 2010 1126 1143 1120 1136 0 -1.22(-0.11%)
Jun 30, 2010 1136 1154 1134 1137 0 -10.04(-0.88%)
Jun 29, 2010 1145 1170 1142 1147 0 -31.83(-2.70%)
Jun 25, 2010 1169 1185 1164 1179 0 +10.82(+0.93%)
Jun 24, 2010 1166 1183 1165 1168 0 -11.63(-0.99%)
Jun 23, 2010 1172 1188 1170 1180 0 -4.49(-0.38%)
Jun 22, 2010 1185 1207 1180 1184 0 -10.92(-0.91%)
Jun 21, 2010 1198 1212 1190 1195 0 -2.06(-0.17%)
Jun 18, 2010 1185 1208 1192 1197 0 -4.13(-0.34%)
Jun 17, 2010 1189 1206 1193 1201 0 +3.56(+0.30%)
Jun 16, 2010 1179 1204 1188 1198 0 +1.97(+0.16%)
Jun 15, 2010 1166 1198 1172 1196 0 +23.09(+1.97%)
Jun 14, 2010 1166 1182 1167 1173 0 +2.00(+0.17%)
Jun 11, 2010 1149 1172 1147 1171 0 +11.68(+1.01%)
Jun 10, 2010 1147 1161 1145 1159 0 +18.85(+1.65%)
Jun 09, 2010 1137 1152 1135 1140 0 +1.73(+0.15%)
Jun 08, 2010 1134 1144 1127 1138 0 -0.56(-0.05%)
Jun 07, 2010 1148 1161 1137 1139 0 -17.74(-1.53%)
Jun 04, 2010 1146 1181 1153 1157 0 -24.48(-2.07%)
Jun 03, 2010 1166 1187 1170 1181 0 +6.25(+0.53%)
Jun 02, 2010 1156 1176 1154 1175 0 +16.16(+1.39%)
Jun 01, 2010 1160 1181 1157 1159 0 -16.97(-1.44%)
May 28, 2010 1176 1176 1176 0 -11.20(-0.94%)
May 27, 2010 1167 1188 1167 1187 0 +24.37(+2.10%)
May 26, 2010 1154 1182 1154 1162 0 +0.00(+0.00%)
May 25, 2010 1147 1167 1144 1162 0 -8.51(-0.73%)
May 24, 2010 1162 1186 1167 1171 0 -6.42(-0.55%)
May 21, 2010 1155 1180 1150 1177 0 +10.64(+0.91%)
May 20, 2010 1163 1186 1164 1167 0 -36.85(-3.06%)
May 19, 2010 1197 1214 1197 1204 0 -8.09(-0.67%)
May 18, 2010 1223 1236 1209 1212 0 -9.63(-0.79%)
May 17, 2010 1214 1233 1207 1221 0 +1.94(+0.16%)
May 14, 2010 1214 1239 1213 1219 0 -17.56(-1.42%)
May 13, 2010 1231 1251 1229 1237 0 -4.22(-0.34%)
May 12, 2010 1220 1244 1224 1241 0 +15.42(+1.26%)
May 11, 2010 1230 1237 1224 1226 0 -9.87(-0.80%)
May 10, 2010 1223 1237 1223 1236 0 +34.14(+2.84%)
May 07, 2010 1215 1227 1190 1201 0 -18.15(-1.49%)
May 06, 2010 1235 1251 1182 1220 0 -26.77(-2.15%)
May 05, 2010 1243 1250 1237 1246 0 +1.02(+0.08%)
May 04, 2010 1251 1261 1239 1245 0 -17.23(-1.36%)
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.