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, 2020 3774 3798 3715 3757 0 -45.95(-1.21%)
Oct 29, 2020 3803 3837 3751 3803 0 -12.01(-0.31%)
Oct 28, 2020 3838 3847 3778 3815 0 -94.02(-2.41%)
Oct 27, 2020 3962 3999 3908 3909 0 -41.34(-1.05%)
Oct 26, 2020 3981 4038 3903 3950 0 -76.10(-1.89%)
Oct 23, 2020 4019 4062 3992 4026 0 +6.23(+0.15%)
Oct 22, 2020 4079 4110 4013 4020 0 -59.18(-1.45%)
Oct 21, 2020 4100 4148 4077 4079 0 -6.12(-0.15%)
Oct 20, 2020 4096 4146 4080 4085 0 -7.73(-0.19%)
Oct 19, 2020 4189 4222 4082 4093 0 -69.00(-1.66%)
Oct 16, 2020 4171 4182 4136 4162 0 +22.31(+0.54%)
Oct 15, 2020 4028 4160 4028 4140 0 +30.62(+0.75%)
Oct 14, 2020 4135 4146 4078 4109 0 -3.80(-0.09%)
Oct 13, 2020 4046 4126 4043 4113 0 +73.40(+1.82%)
Oct 12, 2020 4025 4063 4005 4039 0 +25.61(+0.64%)
Oct 09, 2020 4057 4074 4007 4014 0 -13.84(-0.34%)
Oct 08, 2020 4006 4055 3980 4028 0 +39.45(+0.99%)
Oct 07, 2020 3974 4003 3963 3988 0 +44.28(+1.12%)
Oct 06, 2020 3976 4017 3936 3944 0 -16.90(-0.43%)
Oct 05, 2020 3995 4032 3929 3961 0 -6.99(-0.18%)
Oct 02, 2020 3970 4020 3953 3968 0 -52.44(-1.30%)
Oct 01, 2020 4108 4157 4008 4020 0 -84.33(-2.05%)
Sep 30, 2020 4093 4151 4069 4105 0 +11.28(+0.28%)
Sep 29, 2020 4072 4137 4072 4093 0 +8.20(+0.20%)
Sep 28, 2020 4063 4127 4063 4085 0 +59.91(+1.49%)
Sep 25, 2020 4077 4077 3956 4025 0 -73.04(-1.78%)
Sep 24, 2020 4229 4387 4060 4098 0 +44.60(+1.10%)
Sep 23, 2020 4144 4175 4021 4054 0 -99.07(-2.39%)
Sep 22, 2020 4136 4190 4055 4153 0 +23.99(+0.58%)
Sep 21, 2020 4049 4145 4016 4129 0 +5.48(+0.13%)
Sep 18, 2020 4115 4163 4083 4123 0 +41.14(+1.01%)
Sep 17, 2020 4037 4119 4031 4082 0 -13.21(-0.32%)
Sep 16, 2020 4133 4196 4088 4095 0 -27.07(-0.66%)
Sep 15, 2020 4127 4147 4098 4122 0 +35.63(+0.87%)
Sep 14, 2020 4063 4115 4042 4087 0 +78.16(+1.95%)
Sep 11, 2020 4007 4043 3983 4009 0 +24.39(+0.61%)
Sep 10, 2020 4084 4095 3962 3984 0 -93.41(-2.29%)
Sep 09, 2020 4013 4123 3997 4078 0 +123.40(+3.12%)
Sep 08, 2020 4020 4029 3924 3954 0 -120.98(-2.97%)
Sep 04, 2020 4180 4184 4008 4075 0 -82.23(-1.98%)
Sep 03, 2020 4334 4336 4136 4157 0 -182.29(-4.20%)
Sep 02, 2020 4323 4368 4304 4340 0 +36.22(+0.84%)
Sep 01, 2020 4299 4317 4290 4304 0 +8.38(+0.20%)
Aug 31, 2020 4327 4423 4292 4295 0 -30.81(-0.71%)
Aug 28, 2020 4345 4362 4313 4326 0 -12.21(-0.28%)
Aug 27, 2020 4389 4408 4325 4338 0 -24.93(-0.57%)
Aug 26, 2020 4351 4402 4348 4363 0 -0.37(-0.01%)
Aug 25, 2020 4393 4393 4354 4363 0 -16.80(-0.38%)
Aug 24, 2020 4406 4438 4358 4380 0 +15.57(+0.36%)
Aug 21, 2020 4365 4392 4334 4365 0 -1.72(-0.04%)
Aug 20, 2020 4398 4421 4364 4366 0 -57.37(-1.30%)
Aug 19, 2020 4419 4457 4406 4424 0 +1.37(+0.03%)
Aug 18, 2020 4370 4445 4370 4422 0 +64.72(+1.49%)
Aug 17, 2020 4360 4411 4323 4358 0 +11.52(+0.27%)
Aug 14, 2020 4363 4396 4303 4346 0 -16.80(-0.39%)
Aug 13, 2020 4396 4420 4345 4363 0 -51.49(-1.17%)
Aug 12, 2020 4388 4451 4388 4414 0 +53.95(+1.24%)
Aug 11, 2020 4383 4423 4317 4361 0 -6.12(-0.14%)
Aug 10, 2020 4351 4377 4304 4367 0 +5.40(+0.12%)
Aug 07, 2020 4330 4398 4327 4361 0 +30.04(+0.69%)
Aug 06, 2020 4290 4337 4258 4331 0 +40.56(+0.95%)
Aug 05, 2020 4274 4322 4251 4291 0 +33.95(+0.80%)
Aug 04, 2020 4248 4275 4201 4257 0 -18.63(-0.44%)
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.