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 (%)
Apr 30, 2015 2470 2489 2445 2458 0 -20.16(-0.81%)
Apr 29, 2015 2490 2500 2467 2478 0 -17.06(-0.68%)
Apr 28, 2015 2488 2503 2458 2495 0 +5.96(+0.24%)
Apr 27, 2015 2516 2517 2484 2489 0 -25.90(-1.03%)
Apr 24, 2015 2517 2527 2493 2515 0 +4.03(+0.16%)
Apr 23, 2015 2500 2530 2482 2511 0 +11.91(+0.48%)
Apr 22, 2015 2502 2506 2473 2499 0 +5.38(+0.22%)
Apr 21, 2015 2507 2515 2488 2494 0 +2.16(+0.09%)
Apr 20, 2015 2483 2506 2481 2491 0 +19.86(+0.80%)
Apr 17, 2015 2483 2492 2454 2472 0 -30.56(-1.22%)
Apr 16, 2015 2502 2507 2487 2502 0 -4.02(-0.16%)
Apr 15, 2015 2492 2517 2481 2506 0 +21.17(+0.85%)
Apr 14, 2015 2464 2491 2449 2485 0 +22.30(+0.91%)
Apr 13, 2015 2469 2484 2456 2463 0 -11.94(-0.48%)
Apr 10, 2015 2492 2504 2462 2475 0 -14.39(-0.58%)
Apr 09, 2015 2489 2502 2471 2489 0 +0.92(+0.04%)
Apr 08, 2015 2466 2495 2459 2488 0 +23.70(+0.96%)
Apr 07, 2015 2476 2482 2459 2464 0 -11.27(-0.46%)
Apr 06, 2015 2445 2487 2438 2476 0 +15.47(+0.63%)
Apr 02, 2015 2460 2460 2460 2460 0 +5.96(+0.24%)
Apr 01, 2015 2446 2461 2411 2454 0 +8.80(+0.36%)
Mar 31, 2015 2435 2470 2424 2445 0 +0.42(+0.02%)
Mar 30, 2015 2415 2450 2411 2445 0 +38.22(+1.59%)
Mar 27, 2015 2382 2414 2376 2407 0 +19.57(+0.82%)
Mar 26, 2015 2360 2394 2352 2387 0 +15.93(+0.67%)
Mar 25, 2015 2407 2410 2369 2371 0 -30.70(-1.28%)
Mar 24, 2015 2411 2421 2388 2402 0 -12.01(-0.50%)
Mar 23, 2015 2419 2434 2398 2414 0 -6.57(-0.27%)
Mar 20, 2015 2431 2439 2411 2421 0 +2.34(+0.10%)
Mar 19, 2015 2427 2442 2409 2418 0 -11.00(-0.45%)
Mar 18, 2015 2429 2450 2399 2429 0 +0.60(+0.02%)
Mar 17, 2015 2384 2439 2367 2429 0 +40.00(+1.67%)
Mar 16, 2015 2366 2400 2364 2389 0 +31.33(+1.33%)
Mar 13, 2015 2374 2378 2339 2357 0 -20.09(-0.85%)
Mar 12, 2015 2354 2380 2350 2377 0 +33.83(+1.44%)
Mar 11, 2015 2342 2359 2331 2344 0 +5.77(+0.25%)
Mar 10, 2015 2362 2372 2333 2338 0 -43.10(-1.81%)
Mar 09, 2015 2376 2395 2373 2381 0 +7.02(+0.30%)
Mar 06, 2015 2385 2400 2367 2374 0 -22.97(-0.96%)
Mar 05, 2015 2395 2414 2382 2397 0 +3.35(+0.14%)
Mar 04, 2015 2394 2414 2387 2394 0 -19.93(-0.83%)
Mar 03, 2015 2427 2433 2398 2413 0 -19.74(-0.81%)
Mar 02, 2015 2421 2447 2412 2433 0 +16.14(+0.67%)
Feb 27, 2015 2435 2443 2411 2417 0 -18.90(-0.78%)
Feb 26, 2015 2446 2450 2431 2436 0 -12.84(-0.52%)
Feb 25, 2015 2451 2462 2432 2449 0 -2.38(-0.10%)
Feb 24, 2015 2452 2464 2443 2451 0 -5.99(-0.24%)
Feb 23, 2015 2469 2472 2444 2457 0 -11.92(-0.48%)
Feb 20, 2015 2443 2473 2423 2469 0 +19.35(+0.79%)
Feb 19, 2015 2443 2463 2434 2450 0 -2.33(-0.10%)
Feb 18, 2015 2431 2463 2421 2452 0 +13.21(+0.54%)
Feb 17, 2015 2429 2454 2408 2439 0 +7.78(+0.32%)
Feb 13, 2015 2431 2431 2431 2431 0 +8.06(+0.33%)
Feb 12, 2015 2378 2426 2372 2423 0 +55.88(+2.36%)
Feb 11, 2015 2340 2381 2322 2367 0 +31.52(+1.35%)
Feb 10, 2015 2292 2337 2268 2336 0 +49.39(+2.16%)
Feb 09, 2015 2291 2310 2264 2286 0 -10.29(-0.45%)
Feb 06, 2015 2302 2317 2284 2297 0 -5.14(-0.22%)
Feb 05, 2015 2279 2305 2267 2302 0 +31.21(+1.37%)
Feb 04, 2015 2265 2284 2255 2270 0 -2.02(-0.09%)
Feb 03, 2015 2218 2274 2209 2272 0 +64.92(+2.94%)
Feb 02, 2015 2190 2214 2147 2208 0 +25.41(+1.16%)
Jan 30, 2015 2194 2212 2176 2182 0 -20.87(-0.95%)
Jan 29, 2015 2183 2208 2153 2203 0 +28.47(+1.31%)
Jan 28, 2015 2206 2208 2171 2175 0 -17.04(-0.78%)
Jan 27, 2015 2193 2212 2178 2192 0 -26.28(-1.18%)
Jan 26, 2015 2204 2220 2179 2218 0 +13.96(+0.63%)
Jan 23, 2015 2194 2219 2189 2204 0 +5.86(+0.27%)
Jan 22, 2015 2157 2199 2138 2198 0 +51.15(+2.38%)
Jan 21, 2015 2144 2164 2132 2147 0 -14.63(-0.68%)
Jan 20, 2015 2174 2180 2134 2162 0 -0.49(-0.02%)
Jan 16, 2015 2134 2164 2130 2162 0 +25.89(+1.21%)
Jan 15, 2015 2136 2147 2126 2136 0 -20.94(-0.97%)
Jan 14, 2015 2141 2162 2136 2157 0 -7.30(-0.34%)
Jan 13, 2015 2164 2164 2164 2164 0 +2.61(+0.12%)
Jan 12, 2015 2187 2192 2152 2162 0 -18.63(-0.85%)
Jan 09, 2015 2177 2192 2167 2180 0 -4.75(-0.22%)
Jan 08, 2015 2168 2192 2165 2185 0 +34.60(+1.61%)
Jan 07, 2015 2145 2162 2129 2151 0 +18.73(+0.88%)
Jan 06, 2015 2151 2159 2119 2132 0 -14.30(-0.67%)
Jan 05, 2015 2171 2184 2135 2146 0 -40.10(-1.83%)
Jan 02, 2015 2193 2204 2164 2186 0 +5.74(+0.26%)
Dec 31, 2014 2180 2180 2180 2180 0 -27.21(-1.23%)
Dec 30, 2014 2212 2226 2204 2208 0 -5.85(-0.26%)
Dec 29, 2014 2218 2238 2201 2214 0 -10.23(-0.46%)
Dec 26, 2014 2231 2242 2222 2224 0 -3.20(-0.14%)
Dec 24, 2014 2227 2227 2227 2227 0 -1.15(-0.05%)
Dec 23, 2014 2219 2238 2208 2228 0 +15.71(+0.71%)
Dec 22, 2014 2200 2219 2193 2212 0 +16.23(+0.74%)
Dec 19, 2014 2192 2211 2184 2196 0 +5.24(+0.24%)
Dec 18, 2014 2161 2198 2157 2191 0 +48.23(+2.25%)
Dec 17, 2014 2105 2146 2090 2143 0 +37.17(+1.77%)
Dec 16, 2014 2106 2122 2106 2106 0 -2.88(-0.14%)
Dec 15, 2014 2112 2130 2092 2108 0 +6.07(+0.29%)
Dec 12, 2014 2131 2142 2098 2102 0 -40.88(-1.91%)
Dec 11, 2014 2136 2161 2119 2143 0 +17.27(+0.81%)
Dec 10, 2014 2174 2181 2122 2126 0 -48.98(-2.25%)
Dec 09, 2014 2153 2182 2135 2175 0 -6.41(-0.29%)
Dec 08, 2014 2198 2210 2173 2181 0 -19.85(-0.90%)
Dec 05, 2014 2203 2214 2196 2201 0 +0.57(+0.03%)
Dec 04, 2014 2220 2224 2190 2201 0 -17.56(-0.79%)
Dec 03, 2014 2218 2228 2195 2218 0 +4.44(+0.20%)
Dec 02, 2014 2206 2221 2196 2214 0 +3.85(+0.17%)
Dec 01, 2014 2220 2229 2197 2210 0 -13.18(-0.59%)
Nov 28, 2014 2227 2240 2216 2223 0 -1.27(-0.06%)
Nov 26, 2014 2224 2224 2224 2224 0 -0.82(-0.04%)
Nov 25, 2014 2229 2237 2216 2225 0 -3.58(-0.16%)
Nov 24, 2014 2215 2232 2214 2229 0 +11.40(+0.51%)
Nov 21, 2014 2232 2237 2212 2217 0 +8.72(+0.39%)
Nov 20, 2014 2198 2215 2196 2209 0 +1.47(+0.07%)
Nov 19, 2014 2214 2221 2193 2207 0 -11.45(-0.52%)
Nov 18, 2014 2214 2234 2209 2219 0 +3.63(+0.16%)
Nov 17, 2014 2206 2224 2200 2215 0 +5.54(+0.25%)
Nov 14, 2014 2217 2228 2201 2209 0 -8.15(-0.37%)
Nov 13, 2014 2219 2228 2207 2218 0 +4.87(+0.22%)
Nov 12, 2014 2181 2218 2181 2213 0 +18.72(+0.85%)
Nov 11, 2014 2204 2204 2184 2194 0 -9.28(-0.42%)
Nov 10, 2014 2184 2206 2176 2203 0 +18.51(+0.85%)
Nov 07, 2014 2172 2193 2162 2185 0 +8.92(+0.41%)
Nov 06, 2014 2166 2181 2155 2176 0 +9.39(+0.43%)
Nov 05, 2014 2183 2188 2155 2166 0 +2.48(+0.11%)
Nov 04, 2014 2154 2174 2143 2164 0 +8.62(+0.40%)
Nov 03, 2014 2142 2166 2136 2155 0 +9.87(+0.46%)
Oct 31, 2014 2142 2160 2122 2145 0 +32.42(+1.53%)
Oct 30, 2014 2091 2117 2086 2113 0 +17.47(+0.83%)
Oct 28, 2014 2071 2098 2067 2096 0 +29.89(+1.45%)
Oct 27, 2014 2050 2075 2052 2066 0 +13.92(+0.68%)
Oct 24, 2014 2047 2059 2038 2052 0 +4.74(+0.23%)
Oct 23, 2014 2048 2066 2038 2047 0 +7.36(+0.36%)
Oct 21, 2014 2006 2042 2001 2040 0 +43.49(+2.18%)
Oct 20, 2014 1969 2002 1961 1996 0 +19.55(+0.99%)
Oct 17, 2014 1965 1984 1952 1977 0 +34.84(+1.79%)
Oct 16, 2014 1899 1949 1897 1942 0 +12.83(+0.67%)
Oct 15, 2014 1913 1946 1899 1929 0 -9.72(-0.50%)
Oct 14, 2014 1926 1956 1913 1939 0 +25.99(+1.36%)
Oct 13, 2014 1910 1945 1871 1913 0 -10.14(-0.53%)
Oct 10, 2014 1967 1982 1921 1923 0 -46.56(-2.36%)
Oct 09, 2014 2001 2004 1964 1969 0 -33.97(-1.70%)
Oct 08, 2014 1973 2006 1964 2003 0 +32.05(+1.63%)
Oct 07, 2014 1987 1998 1964 1971 0 -27.51(-1.38%)
Oct 06, 2014 2003 2012 1987 1999 0 +0.64(+0.03%)
Oct 03, 2014 1975 2003 1969 1998 0 +32.55(+1.66%)
Oct 02, 2014 1954 1972 1944 1966 0 +11.51(+0.59%)
Oct 01, 2014 1969 1973 1946 1954 0 -16.40(-0.83%)
Sep 30, 2014 1977 1987 1964 1971 0 -8.87(-0.45%)
Sep 29, 2014 1951 1982 1947 1979 0 +7.73(+0.39%)
Sep 26, 2014 1965 1978 1957 1972 0 +11.30(+0.58%)
Sep 25, 2014 1982 1986 1954 1960 0 -52.41(-2.60%)
Sep 19, 2014 2028 2037 2009 2013 0 -13.04(-0.64%)
Sep 18, 2014 2012 2030 2001 2026 0 +17.26(+0.86%)
Sep 17, 2014 2030 2034 1998 2009 0 -32.10(-1.57%)
Sep 16, 2014 2018 2045 2010 2041 0 +17.97(+0.89%)
Sep 15, 2014 2040 2043 2014 2023 0 -16.57(-0.81%)
Sep 12, 2014 2046 2050 2026 2039 0 -4.69(-0.23%)
Sep 11, 2014 2037 2056 2032 2044 0 +2.59(+0.13%)
Sep 10, 2014 2028 2047 2022 2041 0 +12.03(+0.59%)
Sep 09, 2014 2052 2058 2025 2029 0 -26.01(-1.27%)
Sep 08, 2014 2070 2085 2046 2055 0 -24.72(-1.19%)
Sep 05, 2014 2070 2087 2062 2080 0 +9.58(+0.46%)
Sep 04, 2014 2070 2088 2063 2070 0 +0.72(+0.03%)
Sep 03, 2014 2069 2082 2064 2070 0 -1.18(-0.06%)
Sep 02, 2014 2065 2095 2062 2071 0 +8.33(+0.40%)
Aug 29, 2014 2063 2063 2063 0 +7.75(+0.38%)
Aug 28, 2014 2044 2065 2039 2055 0 -4.47(-0.22%)
Aug 27, 2014 2062 2076 2047 2059 0 -3.50(-0.17%)
Aug 26, 2014 2062 2081 2054 2063 0 +1.67(+0.08%)
Aug 25, 2014 2064 2071 2053 2061 0 +2.81(+0.14%)
Aug 22, 2014 2062 2069 2051 2058 0 -9.50(-0.46%)
Aug 21, 2014 2060 2074 2051 2068 0 +6.73(+0.33%)
Aug 20, 2014 2059 2071 2048 2061 0 -2.53(-0.12%)
Aug 19, 2014 2050 2072 2050 2064 0 +12.93(+0.63%)
Aug 18, 2014 2033 2059 2034 2051 0 +24.68(+1.22%)
Aug 15, 2014 2033 2046 2011 2026 0 +0.74(+0.04%)
Aug 14, 2014 2014 2031 2006 2025 0 +14.62(+0.73%)
Aug 13, 2014 1997 2020 1994 2011 0 +20.23(+1.02%)
Aug 12, 2014 1986 2002 1984 1990 0 -1.14(-0.06%)
Aug 11, 2014 1980 2002 1974 1992 0 +15.77(+0.80%)
Aug 08, 2014 1965 1983 1961 1976 0 +6.75(+0.34%)
Aug 07, 2014 1966 2009 1949 1969 0 +7.89(+0.40%)
Aug 06, 2014 1959 1976 1954 1961 0 -14.43(-0.73%)
Aug 05, 2014 1943 1984 1933 1976 0 -7.01(-0.35%)
Aug 04, 2014 1961 1985 1952 1983 0 +22.86(+1.17%)
Aug 01, 2014 1949 1967 1935 1960 0 +3.94(+0.20%)
Jul 31, 2014 1983 1992 1953 1956 0 -19.14(-0.97%)
Jul 23, 2014 1989 1993 1968 1975 0 -12.33(-0.62%)
Jul 22, 2014 1974 1994 1967 1987 0 +18.18(+0.92%)
Jul 21, 2014 1973 1984 1958 1969 0 -13.90(-0.70%)
Jul 18, 2014 1961 1987 1961 1983 0 +23.93(+1.22%)
Jul 17, 2014 1978 1992 1955 1959 0 -23.73(-1.20%)
Jul 16, 2014 1988 1993 1968 1983 0 +0.63(+0.03%)
Jul 15, 2014 1979 1993 1972 1982 0 -0.70(-0.04%)
Jul 14, 2014 1981 1992 1967 1983 0 +14.38(+0.73%)
Jul 11, 2014 1963 1978 1956 1968 0 +1.59(+0.08%)
Jul 10, 2014 1950 1976 1947 1967 0 -12.65(-0.64%)
Jul 09, 2014 1980 1990 1966 1980 0 +2.92(+0.15%)
Jul 08, 2014 1985 1994 1964 1977 0 -13.04(-0.66%)
Jul 07, 2014 1989 2002 1980 1990 0 -9.25(-0.46%)
Jul 03, 2014 1999 1999 1999 0 +20.93(+1.06%)
Jul 02, 2014 1982 1995 1966 1978 0 -10.07(-0.51%)
Jul 01, 2014 1972 2000 1970 1988 0 +16.35(+0.83%)
Jun 30, 2014 1961 1975 1951 1972 0 +6.29(+0.32%)
Jun 27, 2014 1944 1970 1940 1965 0 +15.88(+0.81%)
Jun 26, 2014 1947 1959 1939 1950 0 -0.47(-0.02%)
Jun 25, 2014 1936 1955 1933 1950 0 +4.92(+0.25%)
Jun 24, 2014 1947 1960 1941 1945 0 -9.07(-0.46%)
Jun 23, 2014 1931 1958 1927 1954 0 +21.89(+1.13%)
Jun 20, 2014 1917 1940 1916 1932 0 +14.40(+0.75%)
Jun 19, 2014 1915 1925 1893 1918 0 +5.66(+0.30%)
Jun 18, 2014 1921 1930 1897 1912 0 -13.10(-0.68%)
Jun 17, 2014 1881 1940 1879 1925 0 +38.11(+2.02%)
Jun 16, 2014 1885 1900 1877 1887 0 +0.79(+0.04%)
Jun 13, 2014 1883 1893 1868 1886 0 +5.14(+0.27%)
Jun 12, 2014 1893 1902 1871 1881 0 +0.45(+0.02%)
Jun 11, 2014 1875 1885 1864 1881 0 -2.52(-0.13%)
Jun 10, 2014 1885 1895 1871 1883 0 -4.59(-0.24%)
Jun 06, 2014 1872 1890 1867 1888 0 +22.80(+1.22%)
Jun 05, 2014 1854 1877 1845 1865 0 +14.59(+0.79%)
Jun 04, 2014 1837 1861 1835 1851 0 +10.80(+0.59%)
Jun 03, 2014 1843 1858 1836 1840 0 -11.03(-0.60%)
Jun 02, 2014 1850 1860 1837 1851 0 +4.97(+0.27%)
May 30, 2014 1852 1857 1835 1846 0 -9.36(-0.50%)
May 29, 2014 1844 1862 1838 1855 0 +10.61(+0.58%)
May 28, 2014 1868 1876 1838 1845 0 -31.22(-1.66%)
May 27, 2014 1867 1887 1854 1876 0 +10.44(+0.56%)
May 23, 2014 1865 1865 1865 0 +12.19(+0.66%)
May 22, 2014 1833 1856 1826 1853 0 +18.15(+0.99%)
May 21, 2014 1830 1846 1821 1835 0 +12.87(+0.71%)
May 20, 2014 1841 1854 1809 1822 0 -24.95(-1.35%)
May 19, 2014 1824 1858 1821 1847 0 +20.80(+1.14%)
May 16, 2014 1825 1831 1808 1826 0 +2.72(+0.15%)
May 15, 2014 1835 1841 1807 1824 0 -18.92(-1.03%)
May 14, 2014 1852 1863 1834 1842 0 -12.61(-0.68%)
May 13, 2014 1863 1874 1846 1855 0 -11.15(-0.60%)
May 12, 2014 1842 1875 1838 1866 0 +29.67(+1.62%)
May 09, 2014 1819 1841 1807 1837 0 +22.88(+1.26%)
May 08, 2014 1835 1857 1807 1814 0 -29.28(-1.59%)
May 07, 2014 1841 1858 1816 1843 0 +3.27(+0.18%)
May 06, 2014 1855 1871 1835 1840 0 -18.84(-1.01%)
May 05, 2014 1857 1868 1838 1859 0 -5.64(-0.30%)
May 02, 2014 1866 1880 1854 1864 0 -3.41(-0.18%)
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.