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 (%)
Sep 27, 2013 1764 1780 1758 1766 0 -8.89(-0.50%)
Sep 26, 2013 1765 1783 1757 1775 0 +9.72(+0.55%)
Sep 25, 2013 1759 1778 1754 1765 0 +4.17(+0.24%)
Sep 24, 2013 1763 1775 1752 1761 0 -3.59(-0.20%)
Sep 23, 2013 1764 1777 1742 1765 0 -5.52(-0.31%)
Sep 20, 2013 1790 1799 1752 1770 0 -27.67(-1.54%)
Sep 19, 2013 1793 1810 1781 1798 0 +3.09(+0.17%)
Sep 18, 2013 1779 1799 1757 1795 0 +15.39(+0.86%)
Sep 17, 2013 1765 1790 1751 1780 0 -2.25(-0.13%)
Sep 16, 2013 1782 1793 1773 1782 0 +10.72(+0.61%)
Sep 13, 2013 1768 1780 1760 1771 0 +5.06(+0.29%)
Sep 12, 2013 1762 1777 1757 1766 0 +3.14(+0.18%)
Sep 11, 2013 1758 1776 1751 1763 0 -0.89(-0.05%)
Sep 10, 2013 1746 1768 1736 1764 0 +26.71(+1.54%)
Sep 09, 2013 1694 1750 1694 1737 0 +44.30(+2.62%)
Sep 06, 2013 1696 1714 1678 1693 0 -4.97(-0.29%)
Sep 05, 2013 1671 1708 1672 1698 0 +23.00(+1.37%)
Sep 04, 2013 1656 1681 1654 1675 0 +17.72(+1.07%)
Sep 03, 2013 1665 1690 1642 1657 0 -5.33(-0.32%)
Aug 30, 2013 1662 1662 1662 0 -14.86(-0.89%)
Aug 29, 2013 1675 1694 1668 1677 0 -6.14(-0.36%)
Aug 28, 2013 1682 1702 1672 1683 0 -7.52(-0.44%)
Aug 27, 2013 1723 1730 1686 1691 0 -33.39(-1.94%)
Aug 26, 2013 1724 1742 1716 1724 0 -2.98(-0.17%)
Aug 23, 2013 1724 1734 1713 1727 0 +0.99(+0.06%)
Aug 22, 2013 1707 1738 1704 1726 0 +21.26(+1.25%)
Aug 21, 2013 1701 1723 1699 1705 0 -16.87(-0.98%)
Aug 20, 2013 1701 1733 1699 1722 0 +17.37(+1.02%)
Aug 19, 2013 1701 1722 1691 1704 0 -2.97(-0.17%)
Aug 16, 2013 1704 1718 1699 1707 0 -0.53(-0.03%)
Aug 15, 2013 1731 1739 1701 1708 0 -42.12(-2.41%)
Aug 14, 2013 1772 1780 1748 1750 0 -29.05(-1.63%)
Aug 13, 2013 1770 1785 1763 1779 0 +15.72(+0.89%)
Aug 12, 2013 1744 1776 1751 1763 0 -2.29(-0.13%)
Aug 09, 2013 1749 1775 1754 1766 0 +2.88(+0.16%)
Aug 08, 2013 1751 1769 1742 1763 0 +18.00(+1.03%)
Aug 07, 2013 1744 1753 1728 1745 0 -8.29(-0.47%)
Aug 06, 2013 1751 1769 1742 1753 0 -11.51(-0.65%)
Aug 05, 2013 1752 1772 1750 1765 0 -1.72(-0.10%)
Aug 02, 2013 1754 1768 1747 1766 0 +6.10(+0.35%)
Aug 01, 2013 1721 1775 1723 1760 0 +42.15(+2.45%)
Jul 31, 2013 1700 1730 1695 1718 0 +16.02(+0.94%)
Jul 30, 2013 1705 1722 1693 1702 0 +1.61(+0.09%)
Jul 29, 2013 1703 1722 1697 1700 0 -10.20(-0.60%)
Jul 26, 2013 1727 1768 1703 1711 0 -27.91(-1.61%)
Jul 25, 2013 1726 1744 1711 1739 0 -6.86(-0.39%)
Jul 24, 2013 1752 1762 1739 1745 0 -0.25(-0.01%)
Jul 23, 2013 1740 1753 1738 1746 0 +6.57(+0.38%)
Jul 22, 2013 1734 1748 1726 1739 0 +3.82(+0.22%)
Jul 19, 2013 1704 1740 1710 1735 0 +14.98(+0.87%)
Jul 18, 2013 1709 1730 1708 1720 0 +14.39(+0.84%)
Jul 17, 2013 1707 1724 1701 1706 0 -0.21(-0.01%)
Jul 16, 2013 1721 1728 1703 1706 0 -18.05(-1.05%)
Jul 15, 2013 1726 1738 1713 1724 0 -4.89(-0.28%)
Jul 12, 2013 1728 1741 1718 1729 0 -2.67(-0.15%)
Jul 11, 2013 1714 1739 1715 1732 0 +20.49(+1.20%)
Jul 10, 2013 1686 1718 1690 1711 0 +13.30(+0.78%)
Jul 09, 2013 1678 1701 1674 1698 0 +23.69(+1.41%)
Jul 08, 2013 1653 1683 1651 1674 0 +25.95(+1.57%)
Jul 05, 2013 1637 1651 1628 1648 0 +14.43(+0.88%)
Jul 03, 2013 1634 1634 1634 0 +9.49(+0.58%)
Jul 02, 2013 1624 1639 1615 1624 0 -5.66(-0.35%)
Jul 01, 2013 1607 1651 1617 1630 0 +19.67(+1.22%)
Jun 28, 2013 1611 1622 1598 1610 0 +17.10(+1.07%)
Jun 26, 2013 1587 1603 1581 1593 0 +19.86(+1.26%)
Jun 25, 2013 1577 1584 1563 1573 0 +9.60(+0.61%)
Jun 24, 2013 1569 1574 1559 1564 0 -17.16(-1.09%)
Jun 21, 2013 1581 1595 1563 1581 0 +4.52(+0.29%)
Jun 20, 2013 1583 1594 1568 1576 0 -28.68(-1.79%)
Jun 19, 2013 1613 1627 1594 1605 0 -12.62(-0.78%)
Jun 18, 2013 1601 1640 1598 1618 0 -27.96(-1.70%)
Jun 17, 2013 1627 1658 1621 1646 0 +24.91(+1.54%)
Jun 14, 2013 1628 1635 1607 1621 0 -8.54(-0.52%)
Jun 13, 2013 1604 1632 1596 1629 0 +23.56(+1.47%)
Jun 12, 2013 1624 1630 1601 1606 0 -9.52(-0.59%)
Jun 11, 2013 1614 1629 1600 1615 0 -14.12(-0.87%)
Jun 10, 2013 1628 1636 1620 1629 0 +1.24(+0.08%)
Jun 07, 2013 1614 1633 1616 1628 0 +19.53(+1.21%)
Jun 06, 2013 1584 1610 1585 1609 0 +19.56(+1.23%)
Jun 05, 2013 1604 1608 1584 1589 0 -18.65(-1.16%)
Jun 04, 2013 1591 1618 1595 1608 0 +7.90(+0.49%)
Jun 03, 2013 1607 1617 1586 1600 0 -7.00(-0.44%)
May 31, 2013 1613 1629 1603 1607 0 -12.59(-0.78%)
May 30, 2013 1605 1629 1603 1619 0 +14.07(+0.88%)
May 29, 2013 1607 1619 1592 1605 0 -18.90(-1.16%)
May 28, 2013 1628 1645 1614 1624 0 +6.93(+0.43%)
May 24, 2013 1617 1617 1617 0 -10.75(-0.66%)
May 23, 2013 1604 1644 1598 1628 0 +14.63(+0.91%)
May 22, 2013 1630 1654 1605 1613 0 -17.12(-1.05%)
May 21, 2013 1626 1653 1619 1631 0 +0.89(+0.05%)
May 20, 2013 1618 1636 1620 1630 0 +1.21(+0.07%)
May 17, 2013 1621 1642 1617 1628 0 +13.85(+0.86%)
May 16, 2013 1603 1624 1598 1615 0 +8.25(+0.51%)
May 15, 2013 1596 1615 1593 1606 0 +31.97(+2.03%)
May 13, 2013 1559 1587 1555 1574 0 +10.75(+0.69%)
May 10, 2013 1551 1568 1554 1564 0 +4.34(+0.28%)
May 09, 2013 1549 1566 1552 1559 0 +2.69(+0.17%)
May 08, 2013 1546 1560 1544 1557 0 +9.30(+0.60%)
May 07, 2013 1531 1552 1533 1547 0 +9.84(+0.64%)
May 06, 2013 1540 1546 1533 1538 0 -5.77(-0.37%)
May 03, 2013 1529 1559 1532 1543 0 +11.37(+0.74%)
May 02, 2013 1522 1538 1515 1532 0 +10.16(+0.67%)
May 01, 2013 1520 1538 1517 1522 0 -10.21(-0.67%)
Apr 30, 2013 1514 1540 1512 1532 0 +13.28(+0.87%)
Apr 29, 2013 1512 1527 1510 1519 0 +5.84(+0.39%)
Apr 26, 2013 1515 1529 1504 1513 0 -5.17(-0.34%)
Apr 25, 2013 1518 1540 1506 1518 0 +8.62(+0.57%)
Apr 24, 2013 1502 1517 1501 1509 0 +6.37(+0.42%)
Apr 23, 2013 1505 1520 1497 1503 0 +2.81(+0.19%)
Apr 22, 2013 1491 1504 1476 1500 0 +11.81(+0.79%)
Apr 19, 2013 1483 1501 1475 1488 0 +5.92(+0.40%)
Apr 18, 2013 1492 1497 1472 1482 0 -5.59(-0.38%)
Apr 17, 2013 1491 1500 1478 1488 0 -14.63(-0.97%)
Apr 16, 2013 1485 1504 1480 1503 0 +19.91(+1.34%)
Apr 15, 2013 1506 1514 1480 1483 0 -31.66(-2.09%)
Apr 12, 2013 1512 1520 1501 1514 0 -4.77(-0.31%)
Apr 11, 2013 1518 1532 1516 1519 0 -4.40(-0.29%)
Apr 10, 2013 1486 1524 1494 1524 0 +29.40(+1.97%)
Apr 09, 2013 1482 1501 1483 1494 0 +9.71(+0.65%)
Apr 08, 2013 1473 1487 1467 1484 0 +9.51(+0.64%)
Apr 05, 2013 1474 1486 1462 1475 0 -15.22(-1.02%)
Apr 04, 2013 1482 1497 1483 1490 0 +0.13(+0.01%)
Apr 03, 2013 1504 1513 1487 1490 0 -15.71(-1.04%)
Apr 02, 2013 1504 1518 1499 1506 0 +2.74(+0.18%)
Apr 01, 2013 1505 1520 1492 1503 0 -7.77(-0.51%)
Mar 28, 2013 1511 1511 1511 0 +13.61(+0.91%)
Mar 27, 2013 1471 1500 1475 1497 0 +9.80(+0.66%)
Mar 26, 2013 1470 1489 1469 1487 0 +16.11(+1.09%)
Mar 25, 2013 1469 1482 1462 1471 0 +1.71(+0.12%)
Mar 22, 2013 1465 1479 1461 1470 0 +4.55(+0.31%)
Mar 21, 2013 1473 1487 1462 1465 0 -25.16(-1.69%)
Mar 20, 2013 1489 1499 1472 1490 0 -0.55(-0.04%)
Mar 19, 2013 1504 1522 1480 1491 0 -35.37(-2.32%)
Mar 18, 2013 1511 1540 1506 1526 0 -5.15(-0.34%)
Mar 15, 2013 1535 1545 1523 1531 0 -7.69(-0.50%)
Mar 14, 2013 1529 1544 1529 1539 0 +9.92(+0.65%)
Mar 13, 2013 1531 1544 1519 1529 0 -5.40(-0.35%)
Mar 12, 2013 1523 1539 1518 1534 0 +8.61(+0.56%)
Mar 11, 2013 1515 1534 1513 1526 0 +9.37(+0.62%)
Mar 08, 2013 1520 1529 1509 1516 0 +0.32(+0.02%)
Mar 07, 2013 1515 1531 1509 1516 0 +0.57(+0.04%)
Mar 06, 2013 1516 1527 1511 1516 0 -2.15(-0.14%)
Mar 05, 2013 1511 1526 1507 1518 0 +24.61(+1.65%)
Mar 04, 2013 1478 1498 1472 1493 0 +9.00(+0.61%)
Mar 01, 2013 1480 1492 1470 1484 0 -1.13(-0.08%)
Feb 28, 2013 1498 1503 1482 1485 0 -9.76(-0.65%)
Feb 27, 2013 1480 1507 1477 1495 0 +12.96(+0.87%)
Feb 26, 2013 1482 1490 1469 1482 0 -9.23(-0.62%)
Feb 22, 2013 1481 1496 1476 1491 0 +12.96(+0.88%)
Feb 21, 2013 1489 1496 1473 1478 0 -15.02(-1.01%)
Feb 20, 2013 1498 1508 1490 1493 0 +19.61(+1.33%)
Feb 15, 2013 1474 1474 1474 0 +12.17(+0.83%)
Feb 14, 2013 1448 1474 1446 1462 0 -1.83(-0.13%)
Feb 13, 2013 1444 1465 1438 1463 0 +15.62(+1.08%)
Feb 12, 2013 1448 1464 1437 1448 0 -37.58(-2.53%)
Feb 11, 2013 1478 1491 1471 1485 0 +0.48(+0.03%)
Feb 08, 2013 1479 1490 1473 1485 0 +3.01(+0.20%)
Feb 07, 2013 1474 1486 1466 1482 0 +0.15(+0.01%)
Feb 06, 2013 1472 1487 1467 1482 0 +13.84(+0.94%)
Feb 04, 2013 1459 1477 1455 1468 0 +0.54(+0.04%)
Feb 01, 2013 1460 1482 1453 1467 0 +11.96(+0.82%)
Jan 31, 2013 1449 1473 1440 1455 0 +7.27(+0.50%)
Jan 30, 2013 1446 1455 1441 1448 0 -1.15(-0.08%)
Jan 29, 2013 1436 1456 1434 1449 0 +11.46(+0.80%)
Jan 28, 2013 1433 1445 1431 1438 0 +1.12(+0.08%)
Jan 25, 2013 1435 1444 1427 1437 0 +0.74(+0.05%)
Jan 24, 2013 1429 1448 1426 1436 0 -1.57(-0.11%)
Jan 23, 2013 1415 1441 1418 1437 0 +19.79(+1.40%)
Jan 22, 2013 1412 1420 1408 1418 0 -0.89(-0.06%)
Jan 18, 2013 1419 1419 1419 0 +4.20(+0.30%)
Jan 17, 2013 1413 1423 1406 1414 0 +6.52(+0.46%)
Jan 16, 2013 1416 1425 1403 1408 0 -15.54(-1.09%)
Jan 15, 2013 1401 1425 1399 1423 0 +16.38(+1.16%)
Jan 14, 2013 1404 1412 1395 1407 0 +0.24(+0.02%)
Jan 12, 2013 1394 1410 1392 1407 0 +0.00(+0.00%)
Jan 11, 2013 1394 1410 1392 1407 0 +11.49(+0.82%)
Jan 10, 2013 1402 1410 1391 1395 0 -4.57(-0.33%)
Jan 09, 2013 1392 1410 1392 1400 0 +7.30(+0.52%)
Jan 08, 2013 1387 1399 1385 1393 0 +0.30(+0.02%)
Jan 07, 2013 1383 1398 1378 1392 0 +2.03(+0.15%)
Jan 04, 2013 1387 1401 1371 1390 0 -1.90(-0.14%)
Jan 03, 2013 1385 1400 1385 1392 0 +1.45(+0.10%)
Jan 02, 2013 1386 1395 1377 1391 0 +17.93(+1.31%)
Dec 31, 2012 1373 1373 1373 0 +8.88(+0.65%)
Dec 28, 2012 1375 1383 1359 1364 0 -6.61(-0.48%)
Dec 27, 2012 1375 1382 1358 1370 0 -7.93(-0.58%)
Dec 26, 2012 1399 1410 1373 1378 0 -27.21(-1.94%)
Dec 24, 2012 1406 1406 1406 0 +1.76(+0.13%)
Dec 21, 2012 1389 1417 1385 1404 0 -6.28(-0.45%)
Dec 20, 2012 1419 1426 1396 1410 0 -9.68(-0.68%)
Dec 19, 2012 1431 1440 1418 1420 0 -16.45(-1.15%)
Dec 18, 2012 1414 1446 1411 1436 0 -14.58(-1.00%)
Dec 17, 2012 1427 1454 1422 1451 0 +27.78(+1.95%)
Dec 14, 2012 1417 1440 1419 1423 0 -4.75(-0.33%)
Dec 13, 2012 1429 1444 1421 1428 0 -3.91(-0.27%)
Dec 12, 2012 1448 1456 1422 1432 0 -16.91(-1.17%)
Dec 11, 2012 1436 1459 1435 1449 0 +15.57(+1.09%)
Dec 10, 2012 1428 1454 1417 1433 0 +6.59(+0.46%)
Dec 07, 2012 1438 1442 1418 1426 0 -1.37(-0.10%)
Dec 06, 2012 1409 1431 1411 1428 0 +12.81(+0.91%)
Dec 05, 2012 1401 1419 1392 1415 0 +15.43(+1.10%)
Dec 04, 2012 1390 1406 1382 1400 0 +15.68(+1.13%)
Nov 30, 2012 1383 1393 1373 1384 0 +0.48(+0.03%)
Nov 29, 2012 1385 1397 1369 1383 0 +3.02(+0.22%)
Nov 28, 2012 1359 1382 1356 1380 0 +7.60(+0.55%)
Nov 27, 2012 1371 1387 1366 1373 0 -4.14(-0.30%)
Nov 26, 2012 1355 1382 1351 1377 0 +9.65(+0.71%)
Nov 24, 2012 1355 1372 1349 1367 0 +0.00(+0.00%)
Nov 23, 2012 1355 1372 1349 1367 0 +16.84(+1.25%)
Nov 21, 2012 1350 1350 1350 0 +10.61(+0.79%)
Nov 20, 2012 1339 1347 1328 1340 0 -5.02(-0.37%)
Nov 19, 2012 1330 1352 1323 1345 0 +13.35(+1.00%)
Nov 16, 2012 1322 1346 1304 1332 0 +10.56(+0.80%)
Nov 15, 2012 1343 1376 1279 1321 0 -27.34(-2.03%)
Nov 14, 2012 1356 1368 1346 1348 0 -13.38(-0.98%)
Nov 13, 2012 1355 1378 1351 1362 0 -1.97(-0.14%)
Nov 12, 2012 1374 1381 1356 1364 0 -8.09(-0.59%)
Nov 09, 2012 1368 1384 1366 1372 0 +2.90(+0.21%)
Nov 08, 2012 1370 1383 1366 1369 0 -7.22(-0.52%)
Nov 07, 2012 1381 1392 1370 1376 0 -22.14(-1.58%)
Nov 06, 2012 1383 1407 1380 1398 0 +17.54(+1.27%)
Nov 05, 2012 1384 1390 1371 1381 0 -4.36(-0.31%)
Nov 02, 2012 1394 1413 1379 1385 0 -11.26(-0.81%)
Nov 01, 2012 1373 1405 1353 1396 0 +16.24(+1.18%)
Oct 31, 2012 1372 1394 1355 1380 0 -0.22(-0.02%)
Oct 26, 2012 1380 1380 1380 0 -146.60(-9.60%)
Oct 25, 2012 1525 1536 1504 1527 0 +10.09(+0.67%)
Oct 24, 2012 1526 1534 1511 1517 0 -9.51(-0.62%)
Oct 23, 2012 1511 1531 1501 1526 0 +4.61(+0.30%)
Oct 19, 2012 1541 1545 1515 1522 0 -24.52(-1.59%)
Oct 18, 2012 1555 1562 1541 1546 0 -9.84(-0.63%)
Oct 17, 2012 1552 1564 1542 1556 0 -1.10(-0.07%)
Oct 16, 2012 1551 1567 1547 1557 0 +7.71(+0.50%)
Oct 15, 2012 1539 1557 1535 1549 0 +9.81(+0.64%)
Oct 12, 2012 1541 1560 1534 1540 0 -2.94(-0.19%)
Oct 11, 2012 1545 1558 1536 1543 0 +2.52(+0.16%)
Oct 10, 2012 1547 1561 1533 1540 0 -5.15(-0.33%)
Oct 09, 2012 1556 1568 1541 1545 0 -18.15(-1.16%)
Oct 08, 2012 1559 1571 1553 1563 0 -6.38(-0.41%)
Oct 06, 2012 1568 1584 1562 1570 0 +0.00(+0.00%)
Oct 05, 2012 1564 1584 1562 1570 0 +3.75(+0.24%)
Oct 04, 2012 1557 1569 1543 1566 0 +10.62(+0.68%)
Oct 03, 2012 1545 1565 1540 1555 0 +9.54(+0.62%)
Oct 02, 2012 1555 1561 1536 1546 0 -4.21(-0.27%)
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.