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 (%)
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.