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 (%)
Nov 29, 2013 1943 1949 1932 1936 0 -8.79(-0.45%)
Nov 27, 2013 1945 1945 1945 0 +5.85(+0.30%)
Nov 26, 2013 1938 1950 1929 1939 0 +0.27(+0.01%)
Nov 25, 2013 1945 1951 1932 1939 0 -3.11(-0.16%)
Nov 22, 2013 1939 1954 1934 1942 0 +2.52(+0.13%)
Nov 21, 2013 1923 1942 1919 1939 0 +21.84(+1.14%)
Nov 20, 2013 1918 1934 1908 1918 0 -0.25(-0.01%)
Nov 19, 2013 1920 1938 1909 1918 0 -5.95(-0.31%)
Nov 18, 2013 1914 1933 1903 1924 0 +13.27(+0.69%)
Nov 15, 2013 1896 1917 1888 1910 0 +13.12(+0.69%)
Nov 14, 2013 1886 1909 1873 1897 0 +11.20(+0.59%)
Nov 12, 2013 1876 1897 1870 1886 0 +5.78(+0.31%)
Nov 11, 2013 1872 1892 1865 1880 0 +3.50(+0.19%)
Nov 08, 2013 1839 1885 1839 1877 0 +39.24(+2.14%)
Nov 07, 2013 1858 1869 1834 1838 0 -16.32(-0.88%)
Nov 06, 2013 1842 1863 1835 1854 0 +16.75(+0.91%)
Nov 05, 2013 1875 1889 1827 1837 0 -17.00(-0.92%)
Nov 04, 2013 1845 1868 1842 1854 0 +10.02(+0.54%)
Nov 01, 2013 1848 1863 1827 1844 0 -0.59(-0.03%)
Oct 31, 2013 1833 1864 1829 1845 0 +8.12(+0.44%)
Oct 30, 2013 1850 1867 1830 1837 0 -15.56(-0.84%)
Oct 29, 2013 1844 1857 1836 1852 0 +8.73(+0.47%)
Oct 28, 2013 1838 1854 1831 1843 0 +4.20(+0.23%)
Oct 25, 2013 1819 1849 1813 1839 0 +26.66(+1.47%)
Oct 24, 2013 1797 1823 1793 1813 0 +16.78(+0.93%)
Oct 23, 2013 1792 1805 1782 1796 0 -7.56(-0.42%)
Oct 22, 2013 1807 1816 1789 1803 0 +1.07(+0.06%)
Oct 21, 2013 1806 1812 1795 1802 0 -1.48(-0.08%)
Oct 18, 2013 1798 1815 1794 1804 0 +6.64(+0.37%)
Oct 17, 2013 1780 1800 1771 1797 0 +8.82(+0.49%)
Oct 16, 2013 1770 1795 1767 1788 0 +28.36(+1.61%)
Oct 15, 2013 1769 1779 1755 1760 0 -17.05(-0.96%)
Oct 14, 2013 1762 1786 1761 1777 0 +0.03(+0.00%)
Oct 11, 2013 1758 1781 1756 1777 0 +12.82(+0.73%)
Oct 10, 2013 1741 1770 1737 1764 0 +38.36(+2.22%)
Oct 09, 2013 1738 1747 1714 1726 0 -11.60(-0.67%)
Oct 08, 2013 1755 1771 1729 1737 0 -32.42(-1.83%)
Oct 07, 2013 1770 1789 1764 1770 0 -20.17(-1.13%)
Oct 04, 2013 1765 1796 1762 1790 0 +22.00(+1.24%)
Oct 03, 2013 1782 1786 1751 1768 0 -8.51(-0.48%)
Oct 02, 2013 1763 1784 1754 1777 0 -0.10(-0.01%)
Oct 01, 2013 1759 1788 1753 1777 0 +10.40(+0.59%)
Sep 27, 2013 1764 1780 1758 1766 0 -8.89(-0.50%)
Sep 26, 2013 1765 1783 1757 1775 0 +9.72(+0.55%)
Sep 25, 2013 1759 1778 1754 1765 0 +4.17(+0.24%)
Sep 24, 2013 1763 1775 1752 1761 0 -3.59(-0.20%)
Sep 23, 2013 1764 1777 1742 1765 0 -5.52(-0.31%)
Sep 20, 2013 1790 1799 1752 1770 0 -27.67(-1.54%)
Sep 19, 2013 1793 1810 1781 1798 0 +3.09(+0.17%)
Sep 18, 2013 1779 1799 1757 1795 0 +15.39(+0.86%)
Sep 17, 2013 1765 1790 1751 1780 0 -2.25(-0.13%)
Sep 16, 2013 1782 1793 1773 1782 0 +10.72(+0.61%)
Sep 13, 2013 1768 1780 1760 1771 0 +5.06(+0.29%)
Sep 12, 2013 1762 1777 1757 1766 0 +3.14(+0.18%)
Sep 11, 2013 1758 1776 1751 1763 0 -0.89(-0.05%)
Sep 10, 2013 1746 1768 1736 1764 0 +26.71(+1.54%)
Sep 09, 2013 1694 1750 1694 1737 0 +44.30(+2.62%)
Sep 06, 2013 1696 1714 1678 1693 0 -4.97(-0.29%)
Sep 05, 2013 1671 1708 1672 1698 0 +23.00(+1.37%)
Sep 04, 2013 1656 1681 1654 1675 0 +17.72(+1.07%)
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.