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 (%)
Dec 30, 2011 1301 1311 1298 1302 0 -3.65(-0.28%)
Dec 29, 2011 1300 1314 1296 1306 0 +7.30(+0.56%)
Dec 28, 2011 1316 1321 1293 1299 0 -20.77(-1.57%)
Dec 27, 2011 1311 1326 1309 1320 0 -8.08(-0.61%)
Dec 23, 2011 1328 1328 1328 0 +28.68(+2.21%)
Dec 21, 2011 1305 1314 1277 1299 0 -14.87(-1.13%)
Dec 20, 2011 1290 1318 1291 1314 0 +44.30(+3.49%)
Dec 19, 2011 1289 1299 1267 1270 0 -15.55(-1.21%)
Dec 16, 2011 1287 1304 1274 1285 0 +2.04(+0.16%)
Dec 15, 2011 1298 1304 1278 1283 0 -5.83(-0.45%)
Dec 14, 2011 1294 1305 1276 1289 0 -12.06(-0.93%)
Dec 13, 2011 1338 1355 1288 1301 0 -37.43(-2.80%)
Dec 12, 2011 1333 1346 1320 1338 0 -13.19(-0.98%)
Dec 09, 2011 1321 1356 1320 1352 0 +31.89(+2.42%)
Dec 08, 2011 1325 1338 1314 1320 0 -16.57(-1.24%)
Dec 07, 2011 1327 1346 1314 1336 0 -5.53(-0.41%)
Dec 06, 2011 1346 1354 1330 1342 0 -4.46(-0.33%)
Dec 05, 2011 1332 1358 1328 1346 0 +26.09(+1.98%)
Dec 02, 2011 1327 1337 1310 1320 0 +2.07(+0.16%)
Dec 01, 2011 1313 1334 1311 1318 0 -1.09(-0.08%)
Nov 30, 2011 1305 1320 1296 1319 0 +54.69(+4.33%)
Nov 29, 2011 1271 1281 1257 1264 0 -8.10(-0.64%)
Nov 28, 2011 1255 1276 1252 1273 0 +42.30(+3.44%)
Nov 25, 2011 1228 1246 1226 1230 0 -4.10(-0.33%)
Nov 23, 2011 1234 1234 1234 0 -32.49(-2.56%)
Nov 22, 2011 1264 1280 1258 1267 0 -2.61(-0.21%)
Nov 21, 2011 1265 1278 1259 1269 0 -17.19(-1.34%)
Nov 18, 2011 1291 1299 1278 1287 0 -0.84(-0.07%)
Nov 17, 2011 1299 1314 1276 1288 0 -18.40(-1.41%)
Nov 16, 2011 1319 1339 1301 1306 0 -30.57(-2.29%)
Nov 15, 2011 1305 1343 1305 1336 0 +23.51(+1.79%)
Nov 14, 2011 1323 1332 1307 1313 0 -24.23(-1.81%)
Nov 11, 2011 1324 1342 1322 1337 0 +23.46(+1.79%)
Nov 10, 2011 1304 1320 1292 1314 0 +19.72(+1.52%)
Nov 09, 2011 1309 1320 1290 1294 0 -48.73(-3.63%)
Nov 08, 2011 1326 1345 1314 1343 0 +0.37(+0.03%)
Nov 07, 2011 1298 1347 1315 1342 0 +6.48(+0.49%)
Nov 04, 2011 1293 1341 1312 1336 0 -0.02(-0.00%)
Nov 03, 2011 1287 1340 1303 1336 0 +27.08(+2.07%)
Nov 02, 2011 1267 1326 1276 1309 0 +25.44(+1.98%)
Nov 01, 2011 1268 1320 1277 1283 0 -58.33(-4.35%)
Oct 31, 2011 1316 1365 1335 1342 0 -22.50(-1.65%)
Oct 28, 2011 1324 1378 1349 1364 0 +12.05(+0.89%)
Oct 27, 2011 1322 1381 1326 1352 0 +54.90(+4.23%)
Oct 26, 2011 1268 1309 1274 1297 0 +6.70(+0.52%)
Oct 25, 2011 1276 1316 1287 1291 0 -27.92(-2.12%)
Oct 24, 2011 1260 1323 1291 1318 0 +25.82(+2.00%)
Oct 21, 2011 1246 1294 1269 1293 0 +29.99(+2.38%)
Oct 20, 2011 1230 1271 1239 1263 0 +1.15(+0.09%)
Oct 19, 2011 1250 1289 1258 1262 0 -25.94(-2.01%)
Oct 18, 2011 1230 1294 1248 1287 0 +29.87(+2.38%)
Oct 17, 2011 1253 1288 1253 1258 0 -34.97(-2.71%)
Oct 14, 2011 1261 1300 1280 1293 0 +12.65(+0.99%)
Oct 13, 2011 1236 1289 1260 1280 0 +3.63(+0.28%)
Oct 12, 2011 1236 1288 1266 1276 0 +13.63(+1.08%)
Oct 11, 2011 1221 1271 1252 1263 0 -0.67(-0.05%)
Oct 10, 2011 1211 1264 1237 1263 0 +40.45(+3.31%)
Oct 07, 2011 1206 1250 1217 1223 0 -13.93(-1.13%)
Oct 06, 2011 1185 1239 1213 1237 0 +21.71(+1.79%)
Oct 05, 2011 1196 1224 1183 1215 0 +18.76(+1.57%)
Oct 04, 2011 1140 1198 1138 1196 0 +43.06(+3.73%)
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.