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 (%)
Oct 30, 2009 1139 1152 1119 1123 0 -15.59(-1.37%)
Oct 29, 2009 1137 1150 1123 1139 0 +5.29(+0.47%)
Oct 28, 2009 1154 1167 1130 1134 0 -26.50(-2.28%)
Oct 27, 2009 1166 1180 1156 1160 0 -6.54(-0.56%)
Oct 26, 2009 1159 1183 1151 1167 0 +2.10(+0.18%)
Oct 23, 2009 1161 1168 1159 1165 0 -6.29(-0.54%)
Oct 22, 2009 1152 1175 1146 1171 0 +15.63(+1.35%)
Oct 21, 2009 1156 1175 1150 1155 0 -5.57(-0.48%)
Oct 20, 2009 1153 1164 1153 1161 0 +1.23(+0.11%)
Oct 19, 2009 1149 1169 1146 1160 0 +6.37(+0.55%)
Oct 16, 2009 1152 1164 1143 1153 0 -7.29(-0.63%)
Oct 15, 2009 1143 1166 1141 1161 0 +7.03(+0.61%)
Oct 14, 2009 1146 1159 1139 1154 0 +12.80(+1.12%)
Oct 13, 2009 1138 1149 1132 1141 0 -4.29(-0.37%)
Oct 12, 2009 1150 1153 1136 1145 0 -0.69(-0.06%)
Oct 09, 2009 1140 1148 1132 1146 0 +6.77(+0.59%)
Oct 08, 2009 1133 1150 1131 1139 0 +7.18(+0.63%)
Oct 07, 2009 1128 1138 1120 1132 0 -1.42(-0.13%)
Oct 06, 2009 1127 1143 1121 1133 0 +8.74(+0.78%)
Oct 05, 2009 1104 1127 1103 1125 0 +17.92(+1.62%)
Oct 02, 2009 1116 1128 1101 1107 0 -19.70(-1.75%)
Oct 01, 2009 1146 1148 1122 1126 0 -20.80(-1.81%)
Sep 30, 2009 1148 1159 1129 1147 0 -2.16(-0.19%)
Sep 29, 2009 1138 1158 1141 1149 0 +0.58(+0.05%)
Sep 28, 2009 1131 1156 1131 1149 0 +11.09(+0.97%)
Sep 25, 2009 1143 1157 1125 1138 0 -15.41(-1.34%)
Sep 24, 2009 1161 1171 1145 1153 0 -11.31(-0.97%)
Sep 23, 2009 1161 1179 1152 1164 0 +7.12(+0.62%)
Sep 22, 2009 1134 1168 1134 1157 0 +31.16(+2.77%)
Sep 21, 2009 1110 1131 1111 1126 0 +1.62(+0.14%)
Sep 18, 2009 1127 1136 1120 1124 0 -3.92(-0.35%)
Sep 17, 2009 1119 1139 1124 1128 0 +6.94(+0.62%)
Sep 16, 2009 1117 1134 1115 1121 0 -1.51(-0.13%)
Sep 15, 2009 1109 1127 1111 1123 0 +5.95(+0.53%)
Sep 14, 2009 1098 1120 1098 1117 0 +9.29(+0.84%)
Sep 11, 2009 1097 1113 1095 1108 0 +5.30(+0.48%)
Sep 10, 2009 1095 1109 1093 1102 0 +0.32(+0.03%)
Sep 09, 2009 1086 1109 1077 1102 0 +14.27(+1.31%)
Sep 08, 2009 1082 1093 1068 1088 0 +7.59(+0.70%)
Sep 04, 2009 1080 1080 1080 0 +8.37(+0.78%)
Sep 03, 2009 1058 1075 1044 1072 0 +11.69(+1.10%)
Sep 02, 2009 1062 1070 1052 1060 0 -5.94(-0.56%)
Sep 01, 2009 1066 1085 1060 1066 0 -9.83(-0.91%)
Aug 31, 2009 1073 1084 1067 1076 0 -6.08(-0.56%)
Aug 28, 2009 1078 1094 1073 1082 0 -2.79(-0.26%)
Aug 27, 2009 1085 1093 1069 1085 0 -5.39(-0.49%)
Aug 26, 2009 1081 1098 1081 1090 0 -1.67(-0.15%)
Aug 25, 2009 1089 1101 1082 1092 0 +4.36(+0.40%)
Aug 24, 2009 1082 1097 1079 1087 0 +4.74(+0.44%)
Aug 21, 2009 1062 1087 1065 1083 0 +19.53(+1.84%)
Aug 20, 2009 1059 1070 1055 1063 0 -1.97(-0.18%)
Aug 19, 2009 1046 1068 1047 1065 0 +8.47(+0.80%)
Aug 18, 2009 1050 1064 1049 1057 0 +2.20(+0.21%)
Aug 17, 2009 1058 1063 1048 1054 0 -12.87(-1.21%)
Aug 14, 2009 1071 1082 1060 1067 0 -9.85(-0.91%)
Aug 13, 2009 1073 1083 1065 1077 0 +5.79(+0.54%)
Aug 12, 2009 1051 1081 1053 1071 0 +13.86(+1.31%)
Aug 11, 2009 1052 1069 1053 1058 0 -7.96(-0.75%)
Aug 10, 2009 1053 1070 1053 1066 0 +2.31(+0.22%)
Aug 07, 2009 1055 1074 1048 1063 0 +15.30(+1.46%)
Aug 06, 2009 1058 1073 1043 1048 0 -17.56(-1.65%)
Aug 05, 2009 1061 1079 1055 1065 0 -1.28(-0.12%)
Aug 04, 2009 1049 1076 1052 1067 0 +7.48(+0.71%)
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.