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 (%)
Sep 28, 2018 2916 2938 2914 2920 0 -4.44(-0.15%)
Sep 27, 2018 2935 2947 2919 2925 0 -11.13(-0.38%)
Sep 26, 2018 2951 2973 2923 2936 0 -13.45(-0.46%)
Sep 25, 2018 2890 2996 2867 2949 0 -33.31(-1.12%)
Sep 24, 2018 2985 2999 2966 2983 0 -4.86(-0.16%)
Sep 21, 2018 3010 3018 2984 2987 0 -16.73(-0.56%)
Sep 20, 2018 3005 3020 2986 3004 0 +5.55(+0.19%)
Sep 19, 2018 3010 3023 2991 2999 0 -9.89(-0.33%)
Sep 18, 2018 3009 3021 2994 3009 0 +2.46(+0.08%)
Sep 17, 2018 3032 3035 2999 3006 0 -23.17(-0.76%)
Sep 14, 2018 3021 3051 3021 3029 0 +11.26(+0.37%)
Sep 13, 2018 3013 3023 3009 3018 0 +11.95(+0.40%)
Sep 12, 2018 2991 3014 2955 3006 0 +18.46(+0.62%)
Sep 11, 2018 2993 3001 2976 2988 0 -10.34(-0.34%)
Sep 10, 2018 3011 3015 2984 2998 0 -2.25(-0.07%)
Sep 07, 2018 3000 3019 2991 3000 0 -5.62(-0.19%)
Sep 06, 2018 2985 3009 2974 3006 0 +25.13(+0.84%)
Sep 05, 2018 2993 2998 2944 2981 0 -12.20(-0.41%)
Sep 04, 2018 2969 2994 2953 2993 0 +22.81(+0.77%)
Aug 31, 2018 2970 2970 2970 2970 0 +33.32(+1.13%)
Aug 30, 2018 2945 2956 2926 2937 0 -14.65(-0.50%)
Aug 29, 2018 2943 2963 2934 2951 0 +12.53(+0.43%)
Aug 28, 2018 2925 2946 2922 2939 0 +15.24(+0.52%)
Aug 27, 2018 2939 2942 2918 2924 0 -2.74(-0.09%)
Aug 24, 2018 2913 2938 2904 2926 0 +16.59(+0.57%)
Aug 23, 2018 2903 2922 2897 2910 0 +9.49(+0.33%)
Aug 22, 2018 2906 2922 2897 2900 0 -9.06(-0.31%)
Aug 21, 2018 2896 2917 2895 2909 0 +7.34(+0.25%)
Aug 20, 2018 2896 2912 2895 2902 0 +11.71(+0.41%)
Aug 17, 2018 2870 2893 2864 2890 0 +19.25(+0.67%)
Aug 16, 2018 2858 2888 2858 2871 0 +21.28(+0.75%)
Aug 15, 2018 2849 2853 2828 2850 0 -11.05(-0.39%)
Aug 14, 2018 2849 2863 2840 2861 0 +18.88(+0.66%)
Aug 13, 2018 2825 2850 2822 2842 0 +18.06(+0.64%)
Aug 10, 2018 2826 2837 2802 2824 0 -14.43(-0.51%)
Aug 09, 2018 2847 2867 2825 2838 0 +152.42(+5.67%)
Aug 08, 2018 2707 2730 2671 2686 0 -23.20(-0.86%)
Aug 07, 2018 2707 2753 2702 2709 0 +8.87(+0.33%)
Aug 06, 2018 2613 2706 2613 2700 0 +90.12(+3.45%)
Aug 03, 2018 2615 2622 2581 2610 0 +0.72(+0.03%)
Aug 02, 2018 2587 2622 2580 2609 0 +15.47(+0.60%)
Aug 01, 2018 2610 2627 2576 2594 0 -16.24(-0.62%)
Jul 31, 2018 2611 2627 2593 2610 0 +6.92(+0.27%)
Jul 30, 2018 2629 2633 2599 2603 0 -23.18(-0.88%)
Jul 27, 2018 2666 2672 2603 2626 0 -33.92(-1.28%)
Jul 26, 2018 2685 2696 2651 2660 0 -25.91(-0.96%)
Jul 25, 2018 2661 2699 2655 2686 0 +23.63(+0.89%)
Jul 24, 2018 2670 2691 2654 2663 0 +5.13(+0.19%)
Jul 23, 2018 2662 2672 2642 2657 0 -3.29(-0.12%)
Jul 20, 2018 2663 2672 2654 2661 0 -3.90(-0.15%)
Jul 19, 2018 2668 2677 2655 2665 0 -11.77(-0.44%)
Jul 18, 2018 2673 2681 2643 2676 0 +12.02(+0.45%)
Jul 17, 2018 2618 2669 2615 2664 0 +42.54(+1.62%)
Jul 16, 2018 2639 2649 2613 2622 0 -7.22(-0.27%)
Jul 13, 2018 2658 2662 2619 2629 0 -28.66(-1.08%)
Jul 12, 2018 2680 2697 2647 2658 0 -6.28(-0.24%)
Jul 11, 2018 2650 2685 2650 2664 0 +1.36(+0.05%)
Jul 10, 2018 2657 2667 2649 2663 0 +8.44(+0.32%)
Jul 09, 2018 2634 2656 2633 2654 0 +34.56(+1.32%)
Jul 06, 2018 2603 2643 2602 2620 0 +19.49(+0.75%)
Jul 05, 2018 2601 2608 2564 2600 0 +17.22(+0.67%)
Jul 03, 2018 2583 2583 2583 2583 0 -3.07(-0.12%)
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.