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 (%)
Jan 31, 2013 1449 1473 1440 1455 0 +7.27(+0.50%)
Jan 30, 2013 1446 1455 1441 1448 0 -1.15(-0.08%)
Jan 29, 2013 1436 1456 1434 1449 0 +11.46(+0.80%)
Jan 28, 2013 1433 1445 1431 1438 0 +1.12(+0.08%)
Jan 25, 2013 1435 1444 1427 1437 0 +0.74(+0.05%)
Jan 24, 2013 1429 1448 1426 1436 0 -1.57(-0.11%)
Jan 23, 2013 1415 1441 1418 1437 0 +19.79(+1.40%)
Jan 22, 2013 1412 1420 1408 1418 0 -0.89(-0.06%)
Jan 18, 2013 1419 1419 1419 0 +4.20(+0.30%)
Jan 17, 2013 1413 1423 1406 1414 0 +6.52(+0.46%)
Jan 16, 2013 1416 1425 1403 1408 0 -15.54(-1.09%)
Jan 15, 2013 1401 1425 1399 1423 0 +16.38(+1.16%)
Jan 14, 2013 1404 1412 1395 1407 0 +0.24(+0.02%)
Jan 12, 2013 1394 1410 1392 1407 0 +0.00(+0.00%)
Jan 11, 2013 1394 1410 1392 1407 0 +11.49(+0.82%)
Jan 10, 2013 1402 1410 1391 1395 0 -4.57(-0.33%)
Jan 09, 2013 1392 1410 1392 1400 0 +7.30(+0.52%)
Jan 08, 2013 1387 1399 1385 1393 0 +0.30(+0.02%)
Jan 07, 2013 1383 1398 1378 1392 0 +2.03(+0.15%)
Jan 04, 2013 1387 1401 1371 1390 0 -1.90(-0.14%)
Jan 03, 2013 1385 1400 1385 1392 0 +1.45(+0.10%)
Jan 02, 2013 1386 1395 1377 1391 0 +17.93(+1.31%)
Dec 31, 2012 1373 1373 1373 0 +8.88(+0.65%)
Dec 28, 2012 1375 1383 1359 1364 0 -6.61(-0.48%)
Dec 27, 2012 1375 1382 1358 1370 0 -7.93(-0.58%)
Dec 26, 2012 1399 1410 1373 1378 0 -27.21(-1.94%)
Dec 24, 2012 1406 1406 1406 0 +1.76(+0.13%)
Dec 21, 2012 1389 1417 1385 1404 0 -6.28(-0.45%)
Dec 20, 2012 1419 1426 1396 1410 0 -9.68(-0.68%)
Dec 19, 2012 1431 1440 1418 1420 0 -16.45(-1.15%)
Dec 18, 2012 1414 1446 1411 1436 0 -14.58(-1.00%)
Dec 17, 2012 1427 1454 1422 1451 0 +27.78(+1.95%)
Dec 14, 2012 1417 1440 1419 1423 0 -4.75(-0.33%)
Dec 13, 2012 1429 1444 1421 1428 0 -3.91(-0.27%)
Dec 12, 2012 1448 1456 1422 1432 0 -16.91(-1.17%)
Dec 11, 2012 1436 1459 1435 1449 0 +15.57(+1.09%)
Dec 10, 2012 1428 1454 1417 1433 0 +6.59(+0.46%)
Dec 07, 2012 1438 1442 1418 1426 0 -1.37(-0.10%)
Dec 06, 2012 1409 1431 1411 1428 0 +12.81(+0.91%)
Dec 05, 2012 1401 1419 1392 1415 0 +15.43(+1.10%)
Dec 04, 2012 1390 1406 1382 1400 0 +15.68(+1.13%)
Nov 30, 2012 1383 1393 1373 1384 0 +0.48(+0.03%)
Nov 29, 2012 1385 1397 1369 1383 0 +3.02(+0.22%)
Nov 28, 2012 1359 1382 1356 1380 0 +7.60(+0.55%)
Nov 27, 2012 1371 1387 1366 1373 0 -4.14(-0.30%)
Nov 26, 2012 1355 1382 1351 1377 0 +9.65(+0.71%)
Nov 24, 2012 1355 1372 1349 1367 0 +0.00(+0.00%)
Nov 23, 2012 1355 1372 1349 1367 0 +16.84(+1.25%)
Nov 21, 2012 1350 1350 1350 0 +10.61(+0.79%)
Nov 20, 2012 1339 1347 1328 1340 0 -5.02(-0.37%)
Nov 19, 2012 1330 1352 1323 1345 0 +13.35(+1.00%)
Nov 16, 2012 1322 1346 1304 1332 0 +10.56(+0.80%)
Nov 15, 2012 1343 1376 1279 1321 0 -27.34(-2.03%)
Nov 14, 2012 1356 1368 1346 1348 0 -13.38(-0.98%)
Nov 13, 2012 1355 1378 1351 1362 0 -1.97(-0.14%)
Nov 12, 2012 1374 1381 1356 1364 0 -8.09(-0.59%)
Nov 09, 2012 1368 1384 1366 1372 0 +2.90(+0.21%)
Nov 08, 2012 1370 1383 1366 1369 0 -7.22(-0.52%)
Nov 07, 2012 1381 1392 1370 1376 0 -22.14(-1.58%)
Nov 06, 2012 1383 1407 1380 1398 0 +17.54(+1.27%)
Nov 05, 2012 1384 1390 1371 1381 0 -4.36(-0.31%)
Nov 02, 2012 1394 1413 1379 1385 0 -11.26(-0.81%)
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.