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, 2018 2458 2476 2425 2429 0 -24.97(-1.02%)
Apr 27, 2018 2478 2483 2447 2454 0 -23.06(-0.93%)
Apr 26, 2018 2474 2494 2453 2477 0 +3.88(+0.16%)
Apr 25, 2018 2466 2491 2453 2473 0 +2.88(+0.12%)
Apr 24, 2018 2474 2511 2455 2470 0 +7.85(+0.32%)
Apr 23, 2018 2471 2475 2454 2462 0 -3.17(-0.13%)
Apr 20, 2018 2477 2484 2458 2466 0 -13.04(-0.53%)
Apr 19, 2018 2491 2502 2469 2479 0 -15.39(-0.62%)
Apr 18, 2018 2508 2511 2487 2494 0 -5.10(-0.20%)
Apr 17, 2018 2501 2522 2484 2499 0 +8.19(+0.33%)
Apr 16, 2018 2507 2512 2485 2491 0 -0.91(-0.04%)
Apr 13, 2018 2515 2517 2487 2492 0 -9.18(-0.37%)
Apr 12, 2018 2494 2515 2492 2501 0 +15.65(+0.63%)
Apr 11, 2018 2486 2498 2476 2485 0 -15.59(-0.62%)
Apr 10, 2018 2502 2530 2484 2501 0 +25.95(+1.05%)
Apr 09, 2018 2479 2497 2466 2475 0 +9.93(+0.40%)
Apr 06, 2018 2486 2505 2450 2465 0 -38.00(-1.52%)
Apr 05, 2018 2507 2516 2488 2503 0 +9.22(+0.37%)
Apr 04, 2018 2472 2503 2461 2494 0 -5.06(-0.20%)
Apr 03, 2018 2485 2504 2465 2499 0 +21.89(+0.88%)
Apr 02, 2018 2509 2521 2446 2477 0 -35.67(-1.42%)
Mar 29, 2018 2513 2513 2513 2513 0 +3.43(+0.14%)
Mar 28, 2018 2542 2554 2501 2509 0 -34.53(-1.36%)
Mar 27, 2018 2573 2600 2530 2544 0 -69.18(-2.65%)
Mar 26, 2018 2581 2625 2575 2613 0 +58.95(+2.31%)
Mar 23, 2018 2593 2611 2552 2554 0 -30.47(-1.18%)
Mar 22, 2018 2644 2660 2583 2584 0 -77.06(-2.90%)
Mar 21, 2018 2673 2692 2656 2661 0 -11.24(-0.42%)
Mar 20, 2018 2646 2686 2641 2673 0 +28.29(+1.07%)
Mar 19, 2018 2666 2679 2633 2644 0 -27.56(-1.03%)
Mar 16, 2018 2664 2687 2658 2672 0 +11.49(+0.43%)
Mar 15, 2018 2663 2679 2653 2660 0 +3.76(+0.14%)
Mar 14, 2018 2685 2689 2647 2657 0 -23.42(-0.87%)
Mar 13, 2018 2691 2698 2660 2680 0 -2.32(-0.09%)
Mar 12, 2018 2681 2694 2664 2682 0 +2.60(+0.10%)
Mar 09, 2018 2645 2681 2623 2680 0 +46.16(+1.75%)
Mar 08, 2018 2646 2655 2618 2634 0 -6.94(-0.26%)
Mar 07, 2018 2641 2651 2638 2641 0 -18.98(-0.71%)
Mar 06, 2018 2652 2670 2628 2660 0 +17.17(+0.65%)
Mar 05, 2018 2613 2657 2606 2642 0 +17.31(+0.66%)
Mar 02, 2018 2569 2630 2557 2625 0 +41.48(+1.61%)
Mar 01, 2018 2592 2618 2570 2584 0 -1.50(-0.06%)
Feb 28, 2018 2599 2635 2585 2585 0 -8.82(-0.34%)
Feb 27, 2018 2607 2618 2582 2594 0 -13.60(-0.52%)
Feb 26, 2018 2601 2618 2586 2608 0 +11.29(+0.43%)
Feb 23, 2018 2549 2598 2549 2596 0 +52.85(+2.08%)
Feb 22, 2018 2541 2574 2533 2543 0 +10.77(+0.43%)
Feb 21, 2018 2536 2569 2534 2533 0 +2.63(+0.10%)
Feb 20, 2018 2542 2553 2521 2530 0 -24.51(-0.96%)
Feb 16, 2018 2555 2555 2555 2555 0 +8.05(+0.32%)
Feb 15, 2018 2543 2558 2506 2547 0 +16.17(+0.64%)
Feb 14, 2018 2506 2567 2480 2530 0 +24.38(+0.97%)
Feb 13, 2018 2442 2536 2430 2506 0 +73.89(+3.04%)
Feb 12, 2018 2404 2454 2402 2432 0 +35.31(+1.47%)
Feb 09, 2018 2412 2430 2340 2397 0 -1.47(-0.06%)
Feb 08, 2018 2468 2488 2397 2398 0 -63.23(-2.57%)
Feb 07, 2018 2451 2480 2451 2461 0 +6.63(+0.27%)
Feb 06, 2018 2433 2474 2400 2455 0 -37.55(-1.51%)
Feb 05, 2018 2516 2538 2467 2492 0 -42.91(-1.69%)
Feb 02, 2018 2572 2574 2533 2535 0 -48.49(-1.88%)
Feb 01, 2018 2559 2588 2549 2584 0 +22.15(+0.86%)
Jan 31, 2018 2566 2581 2555 2562 0 +1.62(+0.06%)
Jan 30, 2018 2592 2612 2551 2560 0 -10.48(-0.41%)
Jan 29, 2018 2616 2621 2563 2570 0 -53.19(-2.03%)
Jan 26, 2018 2559 2627 2540 2624 0 +69.86(+2.74%)
Jan 25, 2018 2534 2566 2522 2554 0 +29.62(+1.17%)
Jan 24, 2018 2531 2541 2516 2524 0 +2.24(+0.09%)
Jan 23, 2018 2527 2535 2506 2522 0 -6.38(-0.25%)
Jan 22, 2018 2538 2543 2517 2528 0 -13.18(-0.52%)
Jan 19, 2018 2526 2548 2514 2542 0 +22.56(+0.90%)
Jan 18, 2018 2529 2537 2502 2519 0 -6.16(-0.24%)
Jan 17, 2018 2528 2541 2521 2525 0 +4.60(+0.18%)
Jan 16, 2018 2527 2539 2506 2521 0 +1.23(+0.05%)
Jan 12, 2018 2519 2519 2519 2519 0 +0.46(+0.02%)
Jan 11, 2018 2505 2531 2493 2519 0 +35.81(+1.44%)
Jan 10, 2018 2398 2493 2380 2483 0 +86.41(+3.61%)
Jan 09, 2018 2399 2411 2384 2397 0 +2.59(+0.11%)
Jan 08, 2018 2402 2415 2380 2394 0 -12.16(-0.51%)
Jan 05, 2018 2397 2412 2387 2406 0 +15.19(+0.64%)
Jan 04, 2018 2374 2400 2367 2391 0 +25.86(+1.09%)
Jan 03, 2018 2348 2372 2344 2365 0 +16.63(+0.71%)
Jan 02, 2018 2368 2384 2341 2349 0 -11.83(-0.50%)
Dec 29, 2017 2360 2360 2360 2360 0 -2.04(-0.09%)
Dec 28, 2017 2366 2372 2349 2362 0 +0.31(+0.01%)
Dec 27, 2017 2366 2385 2349 2362 0 +2.66(+0.11%)
Dec 26, 2017 2366 2377 2344 2359 0 -7.43(-0.31%)
Dec 22, 2017 2357 2371 2343 2367 0 +10.29(+0.44%)
Dec 21, 2017 2390 2405 2348 2357 0 -28.60(-1.20%)
Dec 20, 2017 2354 2414 2337 2385 0 +60.98(+2.62%)
Dec 19, 2017 2321 2379 2293 2324 0 -121.45(-4.97%)
Dec 18, 2017 2457 2477 2422 2446 0 +0.40(+0.02%)
Dec 15, 2017 2425 2461 2418 2445 0 +23.21(+0.96%)
Dec 14, 2017 2430 2452 2418 2422 0 -2.98(-0.12%)
Dec 13, 2017 2450 2461 2422 2425 0 -19.73(-0.81%)
Dec 12, 2017 2444 2470 2438 2445 0 -0.66(-0.03%)
Dec 11, 2017 2436 2466 2422 2445 0 +6.16(+0.25%)
Dec 08, 2017 2441 2450 2419 2439 0 +16.39(+0.68%)
Dec 07, 2017 2430 2452 2411 2423 0 -7.57(-0.31%)
Dec 06, 2017 2435 2459 2415 2430 0 -11.01(-0.45%)
Dec 05, 2017 2449 2465 2419 2441 0 -23.37(-0.95%)
Dec 04, 2017 2461 2481 2445 2465 0 +19.15(+0.78%)
Dec 01, 2017 2437 2457 2399 2446 0 +5.77(+0.24%)
Nov 30, 2017 2421 2445 2412 2440 0 +27.34(+1.13%)
Nov 29, 2017 2419 2434 2406 2413 0 -7.03(-0.29%)
Nov 28, 2017 2394 2422 2381 2420 0 +29.02(+1.21%)
Nov 27, 2017 2404 2414 2382 2391 0 -10.38(-0.43%)
Nov 24, 2017 2397 2408 2375 2401 0 +6.61(+0.28%)
Nov 22, 2017 2392 2405 2381 2394 0 +2.49(+0.10%)
Nov 21, 2017 2391 2406 2381 2392 0 +2.97(+0.12%)
Nov 20, 2017 2374 2400 2369 2389 0 +13.33(+0.56%)
Nov 17, 2017 2357 2379 2356 2376 0 +14.45(+0.61%)
Nov 16, 2017 2356 2375 2350 2361 0 +11.47(+0.49%)
Nov 15, 2017 2340 2361 2311 2350 0 +1.12(+0.05%)
Nov 14, 2017 2348 2366 2341 2348 0 -7.71(-0.33%)
Nov 13, 2017 2354 2369 2342 2356 0 +6.47(+0.28%)
Nov 10, 2017 2348 2356 2331 2350 0 -3.32(-0.14%)
Nov 09, 2017 2336 2359 2315 2353 0 +8.70(+0.37%)
Nov 08, 2017 2309 2354 2298 2344 0 +34.94(+1.51%)
Nov 07, 2017 2312 2325 2296 2309 0 -3.50(-0.15%)
Nov 06, 2017 2300 2318 2285 2313 0 +7.27(+0.32%)
Nov 03, 2017 2288 2316 2278 2306 0 +11.15(+0.49%)
Nov 02, 2017 2230 2304 2223 2294 0 +14.34(+0.63%)
Nov 01, 2017 2318 2321 2271 2280 0 -32.44(-1.40%)
Oct 31, 2017 2308 2327 2291 2313 0 +7.63(+0.33%)
Oct 30, 2017 2304 2311 2286 2305 0 -7.58(-0.33%)
Oct 27, 2017 2315 2321 2294 2313 0 -3.78(-0.16%)
Oct 26, 2017 2295 2332 2287 2316 0 +25.73(+1.12%)
Oct 25, 2017 2289 2299 2269 2291 0 +2.08(+0.09%)
Oct 24, 2017 2295 2308 2277 2288 0 -2.73(-0.12%)
Oct 23, 2017 2301 2311 2272 2291 0 -9.65(-0.42%)
Oct 20, 2017 2273 2314 2269 2301 0 +45.46(+2.02%)
Oct 19, 2017 2237 2261 2213 2255 0 +12.85(+0.57%)
Oct 18, 2017 2246 2270 2235 2243 0 +1.23(+0.05%)
Oct 17, 2017 2238 2249 2224 2241 0 +5.61(+0.25%)
Oct 16, 2017 2235 2241 2218 2236 0 +0.95(+0.04%)
Oct 13, 2017 2238 2249 2223 2235 0 -0.12(-0.01%)
Oct 12, 2017 2231 2246 2221 2235 0 +5.43(+0.24%)
Oct 11, 2017 2224 2231 2208 2229 0 +3.27(+0.15%)
Oct 10, 2017 2235 2239 2216 2226 0 -2.07(-0.09%)
Oct 09, 2017 2238 2243 2222 2228 0 -7.34(-0.33%)
Oct 06, 2017 2244 2249 2230 2236 0 -9.24(-0.41%)
Oct 05, 2017 2248 2256 2229 2245 0 +0.46(+0.02%)
Oct 04, 2017 2261 2265 2235 2244 0 -17.35(-0.77%)
Oct 03, 2017 2253 2267 2240 2262 0 +9.76(+0.43%)
Oct 02, 2017 2231 2255 2224 2252 0 +27.66(+1.24%)
Sep 29, 2017 2217 2240 2205 2224 0 +7.14(+0.32%)
Sep 28, 2017 2206 2224 2186 2217 0 +9.43(+0.43%)
Sep 27, 2017 2217 2247 2195 2208 0 +0.08(+0.00%)
Sep 26, 2017 2183 2223 2165 2208 0 +59.76(+2.78%)
Sep 25, 2017 2126 2154 2101 2148 0 +23.79(+1.12%)
Sep 22, 2017 2104 2128 2095 2124 0 +25.60(+1.22%)
Sep 21, 2017 2098 2107 2083 2099 0 +21.58(+1.04%)
Sep 20, 2017 2063 2080 2056 2077 0 +17.16(+0.83%)
Sep 19, 2017 2063 2067 2047 2060 0 -1.47(-0.07%)
Sep 18, 2017 2050 2065 2038 2061 0 +13.99(+0.68%)
Sep 15, 2017 2038 2049 2030 2047 0 +5.93(+0.29%)
Sep 14, 2017 2048 2056 2026 2041 0 -2.01(-0.10%)
Sep 13, 2017 2063 2072 2042 2043 0 -22.68(-1.10%)
Sep 12, 2017 2042 2068 2032 2066 0 +28.14(+1.38%)
Sep 11, 2017 2044 2057 2025 2038 0 +5.06(+0.25%)
Sep 08, 2017 2031 2050 2017 2033 0 -4.34(-0.21%)
Sep 07, 2017 2032 2043 2021 2037 0 +5.64(+0.28%)
Sep 06, 2017 2036 2045 2020 2032 0 -1.67(-0.08%)
Sep 05, 2017 2037 2049 2015 2033 0 -8.20(-0.40%)
Sep 01, 2017 2026 2048 2018 2041 0 +20.38(+1.01%)
Aug 31, 2017 2008 2034 2006 2021 0 +16.17(+0.81%)
Aug 30, 2017 1994 2011 1986 2005 0 +11.58(+0.58%)
Aug 29, 2017 1990 2003 1984 1993 0 -11.25(-0.56%)
Aug 28, 2017 2020 2022 1993 2004 0 -15.75(-0.78%)
Aug 25, 2017 2025 2036 2015 2020 0 +2.14(+0.11%)
Aug 24, 2017 2021 2032 2011 2018 0 +2.59(+0.13%)
Aug 23, 2017 2031 2035 2011 2016 0 -26.33(-1.29%)
Aug 22, 2017 2020 2044 2015 2042 0 +23.83(+1.18%)
Aug 21, 2017 2017 2026 2005 2018 0 -3.64(-0.18%)
Aug 18, 2017 2051 2063 2018 2022 0 -34.73(-1.69%)
Aug 17, 2017 2082 2086 2054 2056 0 -25.91(-1.24%)
Aug 16, 2017 2071 2092 2067 2082 0 +13.14(+0.64%)
Aug 15, 2017 2060 2076 2053 2069 0 +9.65(+0.47%)
Aug 14, 2017 2042 2066 2035 2060 0 +30.65(+1.51%)
Aug 11, 2017 2018 2038 2016 2029 0 +3.21(+0.16%)
Aug 10, 2017 2051 2057 2012 2026 0 -32.40(-1.57%)
Aug 09, 2017 2046 2064 2031 2058 0 +5.66(+0.28%)
Aug 08, 2017 2075 2081 2049 2052 0 -24.44(-1.18%)
Aug 07, 2017 2087 2097 2068 2077 0 -11.34(-0.54%)
Aug 04, 2017 2103 2104 2074 2088 0 -10.01(-0.48%)
Aug 03, 2017 2082 2111 2072 2098 0 +19.94(+0.96%)
Aug 02, 2017 2097 2098 2057 2078 0 -19.26(-0.92%)
Aug 01, 2017 2112 2120 2084 2098 0 -5.90(-0.28%)
Jul 31, 2017 2088 2114 2078 2103 0 +20.42(+0.98%)
Jul 28, 2017 2084 2099 2068 2083 0 -8.62(-0.41%)
Jul 27, 2017 2122 2123 2074 2092 0 -37.82(-1.78%)
Jul 26, 2017 2139 2147 2120 2129 0 -6.26(-0.29%)
Jul 25, 2017 2140 2147 2127 2136 0 +3.56(+0.17%)
Jul 24, 2017 2128 2145 2123 2132 0 +4.64(+0.22%)
Jul 21, 2017 2126 2136 2116 2127 0 +5.23(+0.25%)
Jul 20, 2017 2112 2130 2099 2122 0 +12.70(+0.60%)
Jul 19, 2017 2097 2118 2085 2110 0 +15.40(+0.74%)
Jul 18, 2017 2096 2104 2082 2094 0 -6.48(-0.31%)
Jul 17, 2017 2104 2111 2083 2101 0 -2.11(-0.10%)
Jul 14, 2017 2096 2114 2091 2103 0 +0.80(+0.04%)
Jul 13, 2017 2102 2112 2086 2102 0 +2.32(+0.11%)
Jul 12, 2017 2091 2109 2088 2100 0 +18.29(+0.88%)
Jul 11, 2017 2080 2091 2070 2081 0 +2.87(+0.14%)
Jul 10, 2017 2072 2091 2062 2078 0 +2.16(+0.10%)
Jul 07, 2017 2056 2078 2054 2076 0 +21.83(+1.06%)
Jul 06, 2017 2095 2099 2050 2054 0 -48.69(-2.32%)
Jul 05, 2017 2110 2127 2098 2103 0 -6.50(-0.31%)
Jul 03, 2017 2131 2133 2106 2110 0 -7.16(-0.34%)
Jun 30, 2017 2141 2152 2106 2117 0 -13.58(-0.64%)
Jun 29, 2017 2140 2159 2121 2130 0 -5.00(-0.23%)
Jun 28, 2017 2096 2145 2085 2135 0 +49.73(+2.38%)
Jun 27, 2017 2072 2105 2044 2086 0 +0.47(+0.02%)
Jun 26, 2017 2089 2103 2062 2085 0 -1.53(-0.07%)
Jun 23, 2017 2084 2098 2076 2087 0 +4.46(+0.21%)
Jun 22, 2017 2090 2096 2064 2082 0 -8.29(-0.40%)
Jun 21, 2017 2106 2116 2077 2091 0 -12.61(-0.60%)
Jun 20, 2017 2136 2139 2100 2103 0 -34.06(-1.59%)
Jun 19, 2017 2120 2142 2117 2137 0 +22.59(+1.07%)
Jun 16, 2017 2109 2126 2093 2115 0 +3.90(+0.18%)
Jun 15, 2017 2089 2117 2084 2111 0 +3.63(+0.17%)
Jun 14, 2017 2109 2119 2092 2107 0 -0.17(-0.01%)
Jun 13, 2017 2092 2118 2081 2107 0 +18.37(+0.88%)
Jun 12, 2017 2070 2099 2058 2089 0 +18.37(+0.89%)
Jun 09, 2017 2069 2084 2055 2071 0 -326.30(-13.61%)
Jun 08, 2017 2405 2412 2380 2397 0 -6.00(-0.25%)
Jun 07, 2017 2411 2423 2390 2403 0 -6.57(-0.27%)
Jun 06, 2017 2413 2428 2398 2409 0 -10.56(-0.44%)
Jun 05, 2017 2413 2437 2405 2420 0 +5.59(+0.23%)
Jun 02, 2017 2442 2451 2412 2414 0 -25.79(-1.06%)
Jun 01, 2017 2423 2449 2393 2440 0 +28.49(+1.18%)
May 31, 2017 2385 2417 2372 2412 0 +27.60(+1.16%)
May 30, 2017 2376 2399 2365 2384 0 +3.29(+0.14%)
May 26, 2017 2393 2400 2376 2381 0 -19.40(-0.81%)
May 25, 2017 2385 2408 2376 2400 0 +23.56(+0.99%)
May 24, 2017 2371 2383 2361 2377 0 +3.38(+0.14%)
May 23, 2017 2386 2390 2363 2373 0 -6.44(-0.27%)
May 22, 2017 2367 2391 2360 2380 0 +11.18(+0.47%)
May 19, 2017 2370 2383 2356 2369 0 +8.17(+0.35%)
May 18, 2017 2367 2389 2349 2360 0 -12.37(-0.52%)
May 17, 2017 2416 2398 2365 2373 0 -42.81(-1.77%)
May 16, 2017 2430 2435 2404 2416 0 -12.73(-0.52%)
May 15, 2017 2419 2441 2409 2428 0 +12.45(+0.52%)
May 12, 2017 2428 2435 2406 2416 0 -13.16(-0.54%)
May 11, 2017 2430 2439 2410 2429 0 -10.90(-0.45%)
May 10, 2017 2455 2468 2429 2440 0 -20.86(-0.85%)
May 09, 2017 2453 2476 2446 2461 0 +20.07(+0.82%)
May 08, 2017 2459 2466 2430 2441 0 -24.96(-1.01%)
May 05, 2017 2454 2474 2434 2466 0 +21.29(+0.87%)
May 04, 2017 2438 2458 2422 2444 0 +9.72(+0.40%)
May 03, 2017 2455 2460 2424 2435 0 -20.98(-0.85%)
May 02, 2017 2452 2481 2426 2456 0 +4.89(+0.20%)
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.