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%)
Feb 01, 2017 2540 2549 2508 2530 0 -0.18(-0.01%)
Jan 31, 2017 2533 2542 2511 2530 0 -8.13(-0.32%)
Jan 30, 2017 2542 2547 2504 2538 0 -15.99(-0.63%)
Jan 27, 2017 2558 2570 2532 2554 0 +5.04(+0.20%)
Jan 26, 2017 2560 2592 2539 2549 0 +13.30(+0.52%)
Jan 25, 2017 2532 2549 2512 2535 0 +21.68(+0.86%)
Jan 24, 2017 2507 2519 2489 2514 0 +14.28(+0.57%)
Jan 23, 2017 2501 2510 2482 2500 0 -0.23(-0.01%)
Jan 20, 2017 2485 2511 2470 2500 0 +24.89(+1.01%)
Jan 19, 2017 2495 2506 2470 2475 0 -21.58(-0.86%)
Jan 18, 2017 2479 2501 2461 2496 0 +15.67(+0.63%)
Jan 17, 2017 2481 2494 2466 2481 0 -15.75(-0.63%)
Jan 13, 2017 2496 2496 2496 2496 0 +20.60(+0.83%)
Jan 12, 2017 2469 2484 2441 2476 0 -1.19(-0.05%)
Jan 11, 2017 2475 2483 2458 2477 0 +4.51(+0.18%)
Jan 10, 2017 2465 2493 2449 2473 0 -11.49(-0.46%)
Jan 09, 2017 2482 2500 2470 2484 0 -3.27(-0.13%)
Jan 06, 2017 2469 2497 2460 2487 0 +18.75(+0.76%)
Jan 05, 2017 2469 2492 2452 2469 0 -0.27(-0.01%)
Jan 04, 2017 2437 2486 2426 2469 0 +35.68(+1.47%)
Jan 03, 2017 2434 2447 2412 2433 0 +23.64(+0.98%)
Dec 30, 2016 2410 2410 2410 2410 0 +3.09(+0.13%)
Dec 29, 2016 2404 2423 2397 2406 0 -0.45(-0.02%)
Dec 28, 2016 2433 2442 2397 2407 0 -21.75(-0.90%)
Dec 27, 2016 2417 2448 2408 2429 0 +9.94(+0.41%)
Dec 23, 2016 2419 2419 2419 2419 0 +29.26(+1.22%)
Dec 22, 2016 2407 2413 2377 2389 0 -19.29(-0.80%)
Dec 21, 2016 2399 2428 2383 2409 0 +17.11(+0.72%)
Dec 20, 2016 2417 2422 2357 2392 0 -30.55(-1.26%)
Dec 19, 2016 2425 2445 2409 2422 0 -0.03(-0.00%)
Dec 16, 2016 2431 2453 2411 2422 0 -8.03(-0.33%)
Dec 15, 2016 2415 2450 2402 2430 0 +18.42(+0.76%)
Dec 14, 2016 2447 2458 2409 2412 0 -39.59(-1.61%)
Dec 13, 2016 2445 2463 2433 2451 0 +18.48(+0.76%)
Dec 12, 2016 2445 2456 2421 2433 0 -28.95(-1.18%)
Dec 09, 2016 2441 2468 2427 2462 0 +16.37(+0.67%)
Dec 08, 2016 2437 2457 2416 2446 0 +11.51(+0.47%)
Dec 07, 2016 2387 2437 2378 2434 0 +47.99(+2.01%)
Dec 06, 2016 2392 2395 2368 2386 0 +1.73(+0.07%)
Dec 05, 2016 2372 2399 2368 2384 0 +29.91(+1.27%)
Dec 02, 2016 2350 2371 2343 2354 0 -1.60(-0.07%)
Dec 01, 2016 2371 2383 2340 2356 0 -9.96(-0.42%)
Nov 30, 2016 2402 2412 2361 2366 0 -32.53(-1.36%)
Nov 29, 2016 2383 2407 2376 2398 0 +16.33(+0.69%)
Nov 28, 2016 2385 2396 2362 2382 0 -12.19(-0.51%)
Nov 25, 2016 2403 2411 2388 2394 0 -6.64(-0.28%)
Nov 23, 2016 2401 2401 2401 2401 0 -1.55(-0.06%)
Nov 22, 2016 2393 2421 2379 2403 0 +6.11(+0.25%)
Nov 21, 2016 2402 2416 2375 2396 0 +1.04(+0.04%)
Nov 18, 2016 2382 2407 2372 2395 0 +15.57(+0.65%)
Nov 17, 2016 2335 2382 2327 2380 0 +49.98(+2.15%)
Nov 16, 2016 2315 2342 2292 2330 0 +8.74(+0.38%)
Nov 15, 2016 2324 2347 2288 2321 0 -2.10(-0.09%)
Nov 14, 2016 2341 2351 2313 2323 0 -9.92(-0.43%)
Nov 11, 2016 2310 2341 2305 2333 0 +16.05(+0.69%)
Nov 10, 2016 2323 2349 2296 2317 0 +8.98(+0.39%)
Nov 09, 2016 2268 2320 2255 2308 0 +18.65(+0.81%)
Nov 08, 2016 2275 2309 2264 2289 0 +8.22(+0.36%)
Nov 07, 2016 2282 2290 2262 2281 0 +38.34(+1.71%)
Nov 04, 2016 2242 2273 2232 2243 0 +1.10(+0.05%)
Nov 03, 2016 2240 2260 2226 2242 0 -2.38(-0.11%)
Nov 02, 2016 2268 2287 2233 2244 0 -29.38(-1.29%)
Nov 01, 2016 2312 2316 2263 2274 0 -30.11(-1.31%)
Oct 31, 2016 2312 2326 2292 2304 0 -1.57(-0.07%)
Oct 28, 2016 2303 2333 2293 2305 0 +0.73(+0.03%)
Oct 27, 2016 2328 2332 2292 2304 0 -16.87(-0.73%)
Oct 26, 2016 2312 2346 2298 2321 0 -2.02(-0.09%)
Oct 25, 2016 2327 2335 2305 2323 0 -10.92(-0.47%)
Oct 24, 2016 2345 2358 2322 2334 0 +10.86(+0.47%)
Oct 21, 2016 2309 2341 2293 2323 0 +11.01(+0.48%)
Oct 20, 2016 2403 2411 2280 2312 0 -103.83(-4.30%)
Oct 19, 2016 2422 2439 2412 2416 0 -6.59(-0.27%)
Oct 18, 2016 2442 2448 2414 2423 0 +4.30(+0.18%)
Oct 17, 2016 2433 2441 2416 2419 0 -17.53(-0.72%)
Oct 14, 2016 2448 2464 2429 2436 0 +0.10(+0.00%)
Oct 13, 2016 2431 2455 2417 2436 0 -15.84(-0.65%)
Oct 12, 2016 2439 2459 2427 2452 0 +15.87(+0.65%)
Oct 11, 2016 2466 2467 2425 2436 0 -38.81(-1.57%)
Oct 10, 2016 2478 2502 2473 2475 0 +1.49(+0.06%)
Oct 07, 2016 2473 2473 2467 2473 0 -28.08(-1.12%)
Oct 06, 2016 2496 2509 2485 2501 0 +0.91(+0.04%)
Oct 05, 2016 2505 2517 2492 2500 0 -0.59(-0.02%)
Oct 04, 2016 2529 2544 2489 2501 0 -133.10(-5.05%)
Sep 26, 2016 2647 2659 2623 2634 0 -25.08(-0.94%)
Sep 23, 2016 2670 2674 2652 2659 0 -20.46(-0.76%)
Sep 22, 2016 2666 2687 2655 2680 0 +28.93(+1.09%)
Sep 21, 2016 2642 2656 2615 2651 0 +22.66(+0.86%)
Sep 20, 2016 2653 2658 2618 2628 0 -6.33(-0.24%)
Sep 19, 2016 2651 2671 2623 2634 0 -4.75(-0.18%)
Sep 16, 2016 2651 2660 2630 2639 0 -24.50(-0.92%)
Sep 15, 2016 2629 2672 2621 2664 0 +33.77(+1.28%)
Sep 14, 2016 2647 2668 2621 2630 0 -16.29(-0.62%)
Sep 13, 2016 2659 2674 2629 2646 0 -30.07(-1.12%)
Sep 12, 2016 2620 2681 2613 2676 0 +30.74(+1.16%)
Sep 09, 2016 2699 2707 2644 2645 0 -72.72(-2.68%)
Sep 08, 2016 2723 2730 2709 2718 0 -8.33(-0.31%)
Sep 07, 2016 2713 2736 2700 2727 0 +6.39(+0.23%)
Sep 06, 2016 2735 2747 2701 2720 0 -4.51(-0.17%)
Sep 02, 2016 2725 2725 2725 2725 0 +25.27(+0.94%)
Sep 01, 2016 2687 2710 2674 2699 0 +12.85(+0.48%)
Aug 31, 2016 2693 2704 2669 2687 0 -7.81(-0.29%)
Aug 30, 2016 2696 2707 2680 2694 0 +1.54(+0.06%)
Aug 29, 2016 2683 2709 2676 2693 0 +10.39(+0.39%)
Aug 26, 2016 2683 2704 2664 2682 0 +2.38(+0.09%)
Aug 25, 2016 2669 2692 2664 2680 0 +5.62(+0.21%)
Aug 24, 2016 2682 2699 2666 2674 0 -9.54(-0.36%)
Aug 23, 2016 2673 2702 2663 2684 0 +11.57(+0.43%)
Aug 22, 2016 2659 2679 2648 2672 0 +5.62(+0.21%)
Aug 19, 2016 2656 2674 2642 2667 0 +3.49(+0.13%)
Aug 18, 2016 2651 2669 2642 2663 0 +12.83(+0.48%)
Aug 17, 2016 2652 2660 2633 2650 0 +0.10(+0.00%)
Aug 16, 2016 2659 2669 2644 2650 0 -12.94(-0.49%)
Aug 15, 2016 2661 2672 2646 2663 0 +12.52(+0.47%)
Aug 12, 2016 2649 2664 2633 2651 0 -4.08(-0.15%)
Aug 11, 2016 2670 2676 2652 2655 0 -7.72(-0.29%)
Aug 10, 2016 2663 2673 2646 2663 0 +2.85(+0.11%)
Aug 09, 2016 2677 2685 2653 2660 0 -12.50(-0.47%)
Aug 08, 2016 2680 2686 2658 2672 0 -8.86(-0.33%)
Aug 05, 2016 2680 2697 2668 2681 0 +14.00(+0.52%)
Aug 04, 2016 2666 2675 2651 2667 0 +1.57(+0.06%)
Aug 03, 2016 2647 2669 2634 2666 0 +15.46(+0.58%)
Aug 02, 2016 2641 2670 2607 2650 0 +46.84(+1.80%)
Aug 01, 2016 2611 2627 2594 2603 0 -9.22(-0.35%)
Jul 29, 2016 2627 2631 2601 2612 0 -13.82(-0.53%)
Jul 28, 2016 2629 2642 2602 2626 0 -3.09(-0.12%)
Jul 27, 2016 2636 2643 2616 2629 0 -5.31(-0.20%)
Jul 26, 2016 2617 2638 2607 2635 0 +15.50(+0.59%)
Jul 25, 2016 2619 2632 2606 2619 0 -0.19(-0.01%)
Jul 22, 2016 2604 2630 2598 2619 0 +13.48(+0.52%)
Jul 21, 2016 2605 2640 2586 2606 0 +13.02(+0.50%)
Jul 20, 2016 2581 2609 2570 2593 0 +18.54(+0.72%)
Jul 19, 2016 2563 2581 2559 2574 0 +3.97(+0.15%)
Jul 18, 2016 2571 2579 2556 2570 0 -1.26(-0.05%)
Jul 15, 2016 2570 2583 2557 2572 0 +4.00(+0.16%)
Jul 14, 2016 2571 2585 2551 2568 0 +18.86(+0.74%)
Jul 13, 2016 2546 2568 2538 2549 0 +8.44(+0.33%)
Jul 12, 2016 2526 2557 2514 2540 0 +40.85(+1.63%)
Jul 11, 2016 2496 2511 2482 2499 0 +11.72(+0.47%)
Jul 08, 2016 2488 2494 2461 2488 0 +28.85(+1.17%)
Jul 07, 2016 2465 2482 2450 2459 0 -4.96(-0.20%)
Jul 06, 2016 2464 2464 2464 2464 0 -1.67(-0.07%)
Jul 05, 2016 2471 2484 2451 2465 0 -6.29(-0.25%)
Jul 01, 2016 2472 2472 2472 2472 0 +11.78(+0.48%)
Jun 30, 2016 2410 2464 2395 2460 0 +53.82(+2.24%)
Jun 29, 2016 2377 2412 2353 2406 0 +52.98(+2.25%)
Jun 28, 2016 2344 2388 2302 2353 0 +49.46(+2.15%)
Jun 27, 2016 2362 2373 2288 2304 0 -87.96(-3.68%)
Jun 24, 2016 2420 2446 2385 2392 0 -115.37(-4.60%)
Jun 23, 2016 2485 2512 2471 2507 0 +48.47(+1.97%)
Jun 22, 2016 2465 2482 2445 2459 0 -5.79(-0.23%)
Jun 21, 2016 2464 2482 2453 2464 0 +0.28(+0.01%)
Jun 20, 2016 2454 2479 2442 2464 0 +39.92(+1.65%)
Jun 17, 2016 2442 2454 2414 2424 0 -20.80(-0.85%)
Jun 16, 2016 2451 2466 2421 2445 0 -21.27(-0.86%)
Jun 15, 2016 2470 2487 2461 2466 0 +0.94(+0.04%)
Jun 14, 2016 2449 2473 2440 2465 0 +11.83(+0.48%)
Jun 13, 2016 2465 2486 2448 2453 0 -23.24(-0.94%)
Jun 10, 2016 2478 2494 2467 2477 0 -26.78(-1.07%)
Jun 09, 2016 2500 2514 2486 2504 0 -9.12(-0.36%)
Jun 08, 2016 2509 2522 2500 2513 0 +4.79(+0.19%)
Jun 07, 2016 2520 2527 2504 2508 0 -7.42(-0.29%)
Jun 06, 2016 2501 2525 2493 2515 0 +17.94(+0.72%)
Jun 03, 2016 2503 2512 2479 2497 0 -16.30(-0.65%)
Jun 02, 2016 2491 2515 2478 2514 0 +16.06(+0.64%)
Jun 01, 2016 2492 2503 2474 2498 0 -3.65(-0.15%)
May 31, 2016 2507 2511 2482 2501 0 +0.20(+0.01%)
May 27, 2016 2501 2501 2501 2501 0 +31.29(+1.27%)
May 26, 2016 2476 2487 2456 2470 0 -7.44(-0.30%)
May 25, 2016 2484 2500 2459 2477 0 -1.67(-0.07%)
May 24, 2016 2441 2486 2434 2479 0 +49.42(+2.03%)
May 23, 2016 2430 2448 2413 2429 0 -5.24(-0.22%)
May 20, 2016 2411 2444 2401 2435 0 +35.76(+1.49%)
May 19, 2016 2382 2402 2363 2399 0 +6.79(+0.28%)
May 18, 2016 2382 2424 2365 2392 0 +2.95(+0.12%)
May 17, 2016 2410 2426 2374 2389 0 -27.44(-1.14%)
May 16, 2016 2396 2426 2385 2417 0 +25.19(+1.05%)
May 13, 2016 2395 2416 2371 2391 0 -10.41(-0.43%)
May 12, 2016 2417 2426 2380 2402 0 -4.69(-0.19%)
May 11, 2016 2418 2433 2398 2406 0 -17.79(-0.73%)
May 10, 2016 2373 2430 2364 2424 0 +61.91(+2.62%)
May 09, 2016 2353 2385 2339 2362 0 +15.08(+0.64%)
May 06, 2016 2320 2356 2310 2347 0 +13.78(+0.59%)
May 05, 2016 2340 2353 2317 2334 0 -1.15(-0.05%)
May 04, 2016 2325 2347 2314 2335 0 -6.67(-0.28%)
May 03, 2016 2353 2374 2329 2341 0 -34.33(-1.45%)
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.