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 30, 2019 2968 3000 2947 2978 0 +10.42(+0.35%)
Sep 27, 2019 2929 3028 2917 2968 0 -44.01(-1.46%)
Sep 26, 2019 3062 3122 2939 3012 0 -309.85(-9.33%)
Sep 25, 2019 3283 3344 3283 3322 0 +32.72(+0.99%)
Sep 24, 2019 3351 3364 3284 3289 0 -62.76(-1.87%)
Sep 23, 2019 3425 3428 3332 3352 0 -108.45(-3.13%)
Sep 20, 2019 3505 3507 3452 3460 0 -33.33(-0.95%)
Sep 19, 2019 3479 3534 3466 3493 0 +24.63(+0.71%)
Sep 18, 2019 3450 3554 3438 3469 0 +23.66(+0.69%)
Sep 17, 2019 3396 3448 3396 3445 0 +44.87(+1.32%)
Sep 16, 2019 3380 3404 3359 3400 0 -0.65(-0.02%)
Sep 13, 2019 3420 3423 3363 3401 0 +9.92(+0.29%)
Sep 12, 2019 3384 3415 3361 3391 0 +32.99(+0.98%)
Sep 11, 2019 3311 3358 3290 3358 0 +50.73(+1.53%)
Sep 10, 2019 3274 3307 3210 3307 0 +12.79(+0.39%)
Sep 09, 2019 3398 3402 3260 3294 0 -83.84(-2.48%)
Sep 06, 2019 3360 3404 3359 3378 0 +21.82(+0.65%)
Sep 05, 2019 3359 3392 3327 3356 0 +35.41(+1.07%)
Sep 04, 2019 3344 3347 3279 3321 0 +7.72(+0.23%)
Sep 03, 2019 3313 3346 3289 3313 0 -21.69(-0.65%)
Aug 30, 2019 3335 3346 3301 3335 0 +10.24(+0.31%)
Aug 29, 2019 3368 3378 3322 3325 0 -41.95(-1.25%)
Aug 28, 2019 3342 3375 3334 3367 0 +18.27(+0.55%)
Aug 27, 2019 3347 3356 3328 3348 0 +17.87(+0.54%)
Aug 26, 2019 3331 3334 3308 3331 0 +15.90(+0.48%)
Aug 23, 2019 3357 3377 3306 3315 0 -50.82(-1.51%)
Aug 22, 2019 3392 3392 3357 3365 0 -15.15(-0.45%)
Aug 21, 2019 3382 3400 3371 3381 0 +14.66(+0.44%)
Aug 20, 2019 3371 3384 3344 3366 0 -12.78(-0.38%)
Aug 19, 2019 3400 3408 3377 3379 0 +3.28(+0.10%)
Aug 16, 2019 3355 3381 3351 3375 0 +39.98(+1.20%)
Aug 15, 2019 3324 3354 3312 3335 0 +20.00(+0.60%)
Aug 14, 2019 3360 3381 3307 3315 0 -78.10(-2.30%)
Aug 13, 2019 3342 3406 3342 3394 0 +43.35(+1.29%)
Aug 12, 2019 3370 3382 3345 3350 0 -35.65(-1.05%)
Aug 09, 2019 3406 3413 3369 3386 0 -26.47(-0.78%)
Aug 08, 2019 3381 3421 3366 3412 0 +56.30(+1.68%)
Aug 07, 2019 3329 3370 3321 3356 0 -1.89(-0.06%)
Aug 06, 2019 3322 3362 3322 3358 0 +41.13(+1.24%)
Aug 05, 2019 3356 3365 3286 3317 0 -71.45(-2.11%)
Aug 02, 2019 3397 3399 3365 3388 0 -6.88(-0.20%)
Aug 01, 2019 3377 3419 3377 3395 0 +17.45(+0.52%)
Jul 31, 2019 3371 3415 3371 3378 0 +7.22(+0.21%)
Jul 30, 2019 3406 3414 3359 3370 0 -46.47(-1.36%)
Jul 29, 2019 3431 3437 3406 3417 0 -12.04(-0.35%)
Jul 26, 2019 3391 3432 3386 3429 0 +47.11(+1.39%)
Jul 25, 2019 3391 3405 3376 3382 0 -8.69(-0.26%)
Jul 24, 2019 3374 3391 3348 3391 0 +7.30(+0.22%)
Jul 23, 2019 3418 3429 3373 3383 0 -23.03(-0.68%)
Jul 22, 2019 3400 3425 3390 3406 0 +8.02(+0.24%)
Jul 19, 2019 3449 3464 3396 3398 0 -47.45(-1.38%)
Jul 18, 2019 3430 3451 3425 3446 0 +23.20(+0.68%)
Jul 17, 2019 3418 3452 3417 3423 0 -2.38(-0.07%)
Jul 16, 2019 3493 3493 3398 3425 0 -92.28(-2.62%)
Jul 15, 2019 3531 3535 3507 3517 0 -18.03(-0.51%)
Jul 12, 2019 3528 3536 3513 3535 0 +16.80(+0.48%)
Jul 11, 2019 3503 3528 3497 3518 0 +24.51(+0.70%)
Jul 10, 2019 3503 3510 3483 3494 0 +3.85(+0.11%)
Jul 09, 2019 3476 3494 3465 3490 0 +10.65(+0.31%)
Jul 08, 2019 3508 3510 3455 3479 0 -47.04(-1.33%)
Jul 05, 2019 3534 3544 3500 3526 0 -5.00(-0.14%)
Jul 03, 2019 3513 3532 3513 3531 0 +26.47(+0.76%)
Jul 02, 2019 3450 3512 3447 3505 0 +49.91(+1.44%)
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.