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 (%)
Jun 30, 2011 1430 1452 1433 1445 0 +11.81(+0.82%)
Jun 29, 2011 1423 1440 1419 1434 0 +11.20(+0.79%)
Jun 28, 2011 1403 1426 1401 1422 0 +19.09(+1.36%)
Jun 27, 2011 1394 1411 1389 1403 0 +5.51(+0.39%)
Jun 24, 2011 1406 1416 1392 1398 0 -9.87(-0.70%)
Jun 23, 2011 1395 1414 1380 1408 0 -6.57(-0.46%)
Jun 22, 2011 1416 1436 1410 1414 0 -10.03(-0.70%)
Jun 21, 2011 1399 1428 1395 1424 0 +31.63(+2.27%)
Jun 20, 2011 1394 1399 1389 1393 0 -1.82(-0.13%)
Jun 17, 2011 1405 1417 1390 1394 0 +0.71(+0.05%)
Jun 16, 2011 1410 1420 1382 1394 0 -22.65(-1.60%)
Jun 15, 2011 1449 1455 1406 1416 0 +12.94(+0.92%)
Jun 14, 2011 1396 1411 1381 1403 0 -9.29(-0.66%)
Jun 13, 2011 1421 1429 1405 1413 0 -4.45(-0.31%)
Jun 10, 2011 1425 1437 1410 1417 0 -19.37(-1.35%)
Jun 09, 2011 1425 1443 1422 1436 0 +11.42(+0.80%)
Jun 08, 2011 1432 1444 1416 1425 0 -13.60(-0.95%)
Jun 07, 2011 1439 1451 1429 1439 0 +2.53(+0.18%)
Jun 06, 2011 1444 1455 1434 1436 0 -13.53(-0.93%)
Jun 03, 2011 1454 1464 1444 1450 0 -5.94(-0.41%)
May 24, 2011 1460 1468 1449 1456 0 -4.10(-0.28%)
May 23, 2011 1459 1470 1450 1460 0 -24.47(-1.65%)
May 20, 2011 1486 1496 1473 1484 0 -8.30(-0.56%)
May 19, 2011 1494 1503 1478 1492 0 +2.28(+0.15%)
May 18, 2011 1473 1496 1470 1490 0 +14.60(+0.99%)
May 17, 2011 1475 1483 1463 1476 0 -7.22(-0.49%)
May 16, 2011 1492 1504 1481 1483 0 -21.65(-1.44%)
May 13, 2011 1524 1532 1497 1504 0 -23.04(-1.51%)
May 12, 2011 1515 1536 1512 1528 0 +3.87(+0.25%)
May 11, 2011 1528 1538 1513 1524 0 -12.33(-0.80%)
May 10, 2011 1513 1539 1511 1536 0 +23.92(+1.58%)
May 09, 2011 1483 1516 1483 1512 0 +21.27(+1.43%)
May 06, 2011 1503 1516 1487 1491 0 +1.20(+0.08%)
May 05, 2011 1492 1505 1484 1490 0 -13.87(-0.92%)
May 04, 2011 1510 1519 1478 1503 0 -7.65(-0.51%)
May 03, 2011 1515 1524 1498 1511 0 -11.45(-0.75%)
May 02, 2011 1524 1526 1521 1523 0 -3.09(-0.20%)
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%)
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.