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 28, 2017 2433 2450 2418 2438 0 +4.48(+0.18%)
Apr 27, 2017 2441 2456 2420 2434 0 +2.69(+0.11%)
Apr 26, 2017 2433 2443 2414 2431 0 -4.75(-0.20%)
Apr 25, 2017 2448 2457 2426 2436 0 -6.43(-0.26%)
Apr 24, 2017 2456 2468 2421 2442 0 +18.47(+0.76%)
Apr 21, 2017 2429 2440 2406 2424 0 -6.13(-0.25%)
Apr 20, 2017 2448 2454 2424 2430 0 -7.78(-0.32%)
Apr 19, 2017 2423 2445 2418 2438 0 +20.16(+0.83%)
Apr 18, 2017 2395 2427 2388 2418 0 +8.88(+0.37%)
Apr 17, 2017 2371 2410 2354 2409 0 +46.17(+1.95%)
Apr 13, 2017 2382 2386 2359 2363 0 -18.43(-0.77%)
Apr 12, 2017 2407 2409 2376 2381 0 -22.87(-0.95%)
Apr 11, 2017 2392 2408 2378 2404 0 +12.68(+0.53%)
Apr 10, 2017 2388 2407 2377 2391 0 +7.32(+0.31%)
Apr 07, 2017 2390 2399 2363 2384 0 -12.58(-0.52%)
Apr 06, 2017 2391 2416 2383 2396 0 +7.23(+0.30%)
Apr 05, 2017 2399 2425 2381 2389 0 -11.17(-0.47%)
Apr 04, 2017 2426 2443 2393 2400 0 -26.46(-1.09%)
Apr 03, 2017 2439 2458 2416 2427 0 -8.98(-0.37%)
Mar 31, 2017 2417 2452 2409 2436 0 +16.46(+0.68%)
Mar 30, 2017 2393 2425 2381 2419 0 +25.69(+1.07%)
Mar 29, 2017 2394 2402 2364 2394 0 -3.97(-0.17%)
Mar 28, 2017 2409 2428 2375 2398 0 -55.06(-2.24%)
Mar 27, 2017 2421 2470 2409 2453 0 +2.37(+0.10%)
Mar 24, 2017 2459 2470 2434 2450 0 -5.57(-0.23%)
Mar 23, 2017 2466 2485 2446 2456 0 -7.05(-0.29%)
Mar 22, 2017 2457 2464 2433 2463 0 +8.42(+0.34%)
Mar 21, 2017 2519 2526 2450 2454 0 -53.97(-2.15%)
Mar 20, 2017 2516 2529 2495 2508 0 -5.16(-0.21%)
Mar 17, 2017 2512 2524 2497 2514 0 +2.86(+0.11%)
Mar 16, 2017 2515 2530 2499 2511 0 +0.11(+0.00%)
Mar 15, 2017 2492 2520 2488 2511 0 +21.67(+0.87%)
Mar 14, 2017 2488 2499 2475 2489 0 -7.75(-0.31%)
Mar 13, 2017 2501 2505 2483 2497 0 -2.48(-0.10%)
Mar 10, 2017 2506 2515 2484 2499 0 -1.32(-0.05%)
Mar 09, 2017 2485 2511 2479 2501 0 +17.93(+0.72%)
Mar 08, 2017 2492 2503 2477 2483 0 -4.55(-0.18%)
Mar 07, 2017 2487 2498 2469 2487 0 -2.30(-0.09%)
Mar 06, 2017 2493 2510 2481 2489 0 -15.64(-0.62%)
Mar 03, 2017 2505 2517 2487 2505 0 -0.08(-0.00%)
Mar 02, 2017 2521 2527 2486 2505 0 -19.78(-0.78%)
Mar 01, 2017 2513 2537 2498 2525 0 +32.94(+1.32%)
Feb 28, 2017 2524 2533 2483 2492 0 -32.29(-1.28%)
Feb 27, 2017 2521 2532 2507 2524 0 +4.64(+0.18%)
Feb 24, 2017 2511 2532 2490 2520 0 -9.02(-0.36%)
Feb 23, 2017 2537 2549 2507 2529 0 +2.39(+0.09%)
Feb 22, 2017 2522 2541 2508 2526 0 -8.13(-0.32%)
Feb 21, 2017 2507 2540 2492 2534 0 +25.65(+1.02%)
Feb 17, 2017 2509 2509 2509 2509 0 +9.50(+0.38%)
Feb 16, 2017 2494 2510 2475 2499 0 +6.15(+0.25%)
Feb 15, 2017 2481 2502 2471 2493 0 +10.45(+0.42%)
Feb 14, 2017 2454 2495 2447 2483 0 +16.57(+0.67%)
Feb 13, 2017 2456 2478 2450 2466 0 +16.22(+0.66%)
Feb 10, 2017 2448 2466 2431 2450 0 +8.77(+0.36%)
Feb 09, 2017 2471 2508 2416 2441 0 -97.57(-3.84%)
Feb 08, 2017 2538 2556 2523 2539 0 +0.85(+0.03%)
Feb 07, 2017 2572 2583 2533 2538 0 -32.83(-1.28%)
Feb 06, 2017 2558 2580 2550 2571 0 +5.30(+0.21%)
Feb 03, 2017 2552 2572 2528 2565 0 +21.39(+0.84%)
Feb 02, 2017 2526 2553 2515 2544 0 +14.46(+0.57%)
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.