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 29, 2016 2627 2631 2601 2612 0 -13.82(-0.53%)
Jul 28, 2016 2629 2642 2602 2626 0 -3.09(-0.12%)
Jul 27, 2016 2636 2643 2616 2629 0 -5.31(-0.20%)
Jul 26, 2016 2617 2638 2607 2635 0 +15.50(+0.59%)
Jul 25, 2016 2619 2632 2606 2619 0 -0.19(-0.01%)
Jul 22, 2016 2604 2630 2598 2619 0 +13.48(+0.52%)
Jul 21, 2016 2605 2640 2586 2606 0 +13.02(+0.50%)
Jul 20, 2016 2581 2609 2570 2593 0 +18.54(+0.72%)
Jul 19, 2016 2563 2581 2559 2574 0 +3.97(+0.15%)
Jul 18, 2016 2571 2579 2556 2570 0 -1.26(-0.05%)
Jul 15, 2016 2570 2583 2557 2572 0 +4.00(+0.16%)
Jul 14, 2016 2571 2585 2551 2568 0 +18.86(+0.74%)
Jul 13, 2016 2546 2568 2538 2549 0 +8.44(+0.33%)
Jul 12, 2016 2526 2557 2514 2540 0 +40.85(+1.63%)
Jul 11, 2016 2496 2511 2482 2499 0 +11.72(+0.47%)
Jul 08, 2016 2488 2494 2461 2488 0 +28.85(+1.17%)
Jul 07, 2016 2465 2482 2450 2459 0 -4.96(-0.20%)
Jul 06, 2016 2464 2464 2464 2464 0 -1.67(-0.07%)
Jul 05, 2016 2471 2484 2451 2465 0 -6.29(-0.25%)
Jul 01, 2016 2472 2472 2472 2472 0 +11.78(+0.48%)
Jun 30, 2016 2410 2464 2395 2460 0 +53.82(+2.24%)
Jun 29, 2016 2377 2412 2353 2406 0 +52.98(+2.25%)
Jun 28, 2016 2344 2388 2302 2353 0 +49.46(+2.15%)
Jun 27, 2016 2362 2373 2288 2304 0 -87.96(-3.68%)
Jun 24, 2016 2420 2446 2385 2392 0 -115.37(-4.60%)
Jun 23, 2016 2485 2512 2471 2507 0 +48.47(+1.97%)
Jun 22, 2016 2465 2482 2445 2459 0 -5.79(-0.23%)
Jun 21, 2016 2464 2482 2453 2464 0 +0.28(+0.01%)
Jun 20, 2016 2454 2479 2442 2464 0 +39.92(+1.65%)
Jun 17, 2016 2442 2454 2414 2424 0 -20.80(-0.85%)
Jun 16, 2016 2451 2466 2421 2445 0 -21.27(-0.86%)
Jun 15, 2016 2470 2487 2461 2466 0 +0.94(+0.04%)
Jun 14, 2016 2449 2473 2440 2465 0 +11.83(+0.48%)
Jun 13, 2016 2465 2486 2448 2453 0 -23.24(-0.94%)
Jun 10, 2016 2478 2494 2467 2477 0 -26.78(-1.07%)
Jun 09, 2016 2500 2514 2486 2504 0 -9.12(-0.36%)
Jun 08, 2016 2509 2522 2500 2513 0 +4.79(+0.19%)
Jun 07, 2016 2520 2527 2504 2508 0 -7.42(-0.29%)
Jun 06, 2016 2501 2525 2493 2515 0 +17.94(+0.72%)
Jun 03, 2016 2503 2512 2479 2497 0 -16.30(-0.65%)
Jun 02, 2016 2491 2515 2478 2514 0 +16.06(+0.64%)
Jun 01, 2016 2492 2503 2474 2498 0 -3.65(-0.15%)
May 31, 2016 2507 2511 2482 2501 0 +0.20(+0.01%)
May 27, 2016 2501 2501 2501 2501 0 +31.29(+1.27%)
May 26, 2016 2476 2487 2456 2470 0 -7.44(-0.30%)
May 25, 2016 2484 2500 2459 2477 0 -1.67(-0.07%)
May 24, 2016 2441 2486 2434 2479 0 +49.42(+2.03%)
May 23, 2016 2430 2448 2413 2429 0 -5.24(-0.22%)
May 20, 2016 2411 2444 2401 2435 0 +35.76(+1.49%)
May 19, 2016 2382 2402 2363 2399 0 +6.79(+0.28%)
May 18, 2016 2382 2424 2365 2392 0 +2.95(+0.12%)
May 17, 2016 2410 2426 2374 2389 0 -27.44(-1.14%)
May 16, 2016 2396 2426 2385 2417 0 +25.19(+1.05%)
May 13, 2016 2395 2416 2371 2391 0 -10.41(-0.43%)
May 12, 2016 2417 2426 2380 2402 0 -4.69(-0.19%)
May 11, 2016 2418 2433 2398 2406 0 -17.79(-0.73%)
May 10, 2016 2373 2430 2364 2424 0 +61.91(+2.62%)
May 09, 2016 2353 2385 2339 2362 0 +15.08(+0.64%)
May 06, 2016 2320 2356 2310 2347 0 +13.78(+0.59%)
May 05, 2016 2340 2353 2317 2334 0 -1.15(-0.05%)
May 04, 2016 2325 2347 2314 2335 0 -6.67(-0.28%)
May 03, 2016 2353 2374 2329 2341 0 -34.33(-1.45%)
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.