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 29, 2011 1502 1531 1506 1526 0 +14.22(+0.94%)
Apr 28, 2011 1500 1529 1499 1511 0 -5.22(-0.34%)
Apr 27, 2011 1489 1519 1496 1517 0 +15.54(+1.04%)
Apr 26, 2011 1476 1508 1487 1501 0 +13.64(+0.92%)
Apr 25, 2011 1497 1501 1480 1487 0 -9.05(-0.60%)
Apr 21, 2011 1488 1500 1482 1496 0 +13.13(+0.89%)
Apr 20, 2011 1493 1510 1464 1483 0 +6.33(+0.43%)
Apr 19, 2011 1473 1481 1460 1477 0 +5.93(+0.40%)
Apr 18, 2011 1478 1482 1452 1471 0 -26.82(-1.79%)
Apr 15, 2011 1488 1503 1481 1498 0 +8.36(+0.56%)
Apr 14, 2011 1482 1497 1476 1490 0 -4.16(-0.28%)
Apr 13, 2011 1491 1502 1483 1494 0 +9.01(+0.61%)
Apr 12, 2011 1487 1499 1477 1485 0 -13.61(-0.91%)
Apr 11, 2011 1495 1510 1486 1498 0 +1.09(+0.07%)
Apr 08, 2011 1511 1516 1488 1497 0 -9.35(-0.62%)
Apr 07, 2011 1511 1521 1500 1507 0 -8.20(-0.54%)
Apr 06, 2011 1520 1528 1504 1515 0 +0.45(+0.03%)
Apr 05, 2011 1506 1523 1503 1514 0 +3.74(+0.25%)
Apr 04, 2011 1500 1518 1498 1511 0 +7.42(+0.49%)
Apr 01, 2011 1496 1512 1486 1503 0 +12.55(+0.84%)
Mar 31, 2011 1484 1496 1481 1491 0 +1.47(+0.10%)
Mar 30, 2011 1485 1493 1483 1489 0 +13.09(+0.89%)
Mar 29, 2011 1457 1482 1454 1476 0 +13.59(+0.93%)
Mar 28, 2011 1465 1477 1456 1462 0 +0.07(+0.00%)
Mar 25, 2011 1451 1477 1447 1462 0 +11.38(+0.78%)
Mar 24, 2011 1452 1460 1439 1451 0 +4.46(+0.31%)
Mar 23, 2011 1434 1453 1426 1447 0 +6.54(+0.45%)
Mar 22, 2011 1445 1456 1428 1440 0 -7.85(-0.54%)
Mar 21, 2011 1449 1453 1441 1448 0 +30.78(+2.17%)
Mar 18, 2011 1411 1425 1407 1417 0 +16.84(+1.20%)
Mar 17, 2011 1416 1425 1396 1400 0 +2.71(+0.19%)
Mar 16, 2011 1415 1428 1395 1398 0 -21.82(-1.54%)
Mar 15, 2011 1417 1445 1412 1419 0 -27.23(-1.88%)
Mar 14, 2011 1447 1458 1432 1447 0 -9.27(-0.64%)
Mar 11, 2011 1442 1463 1437 1456 0 +5.58(+0.38%)
Mar 10, 2011 1460 1466 1442 1450 0 -29.35(-1.98%)
Mar 09, 2011 1472 1485 1461 1480 0 +2.40(+0.16%)
Mar 08, 2011 1458 1487 1450 1477 0 +20.32(+1.39%)
Mar 07, 2011 1476 1485 1444 1457 0 -18.22(-1.24%)
Mar 04, 2011 1481 1488 1461 1475 0 -6.25(-0.42%)
Mar 03, 2011 1473 1491 1467 1481 0 +19.74(+1.35%)
Mar 02, 2011 1449 1475 1442 1462 0 +6.82(+0.47%)
Mar 01, 2011 1484 1491 1450 1455 0 -27.50(-1.86%)
Feb 28, 2011 1488 1499 1474 1482 0 -1.00(-0.07%)
Feb 25, 2011 1458 1487 1455 1483 0 +29.57(+2.03%)
Feb 24, 2011 1445 1473 1435 1454 0 +1.57(+0.11%)
Feb 23, 2011 1485 1493 1446 1452 0 -38.03(-2.55%)
Feb 22, 2011 1510 1520 1485 1490 0 -38.43(-2.51%)
Feb 18, 2011 1529 1529 1529 0 +3.01(+0.20%)
Feb 17, 2011 1512 1535 1510 1526 0 +7.93(+0.52%)
Feb 16, 2011 1509 1524 1503 1518 0 +8.99(+0.60%)
Feb 15, 2011 1508 1520 1502 1509 0 -9.07(-0.60%)
Feb 14, 2011 1508 1521 1506 1518 0 +5.62(+0.37%)
Feb 11, 2011 1489 1515 1488 1512 0 +12.53(+0.84%)
Feb 10, 2011 1481 1505 1477 1500 0 +10.52(+0.71%)
Feb 09, 2011 1474 1492 1470 1489 0 +8.09(+0.55%)
Feb 08, 2011 1474 1491 1459 1481 0 +3.05(+0.21%)
Feb 07, 2011 1463 1485 1465 1478 0 +11.10(+0.76%)
Feb 04, 2011 1457 1472 1454 1467 0 +6.65(+0.46%)
Feb 03, 2011 1460 1474 1449 1460 0 -3.72(-0.25%)
Feb 02, 2011 1455 1480 1452 1464 0 +1.17(+0.08%)
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.