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 30, 2015 2504 2509 2468 2470 0 -28.78(-1.15%)
Nov 27, 2015 2476 2506 2467 2499 0 +19.96(+0.81%)
Nov 25, 2015 2479 2479 2479 2479 0 -4.61(-0.19%)
Nov 24, 2015 2457 2490 2442 2483 0 +8.04(+0.32%)
Nov 23, 2015 2475 2485 2474 2475 0 -0.87(-0.04%)
Nov 20, 2015 2480 2490 2458 2476 0 +6.65(+0.27%)
Nov 19, 2015 2480 2497 2454 2469 0 -7.79(-0.31%)
Nov 18, 2015 2463 2484 2439 2477 0 +21.98(+0.90%)
Nov 17, 2015 2463 2482 2443 2455 0 -2.06(-0.08%)
Nov 16, 2015 2422 2459 2411 2457 0 +29.71(+1.22%)
Nov 13, 2015 2487 2497 2421 2428 0 -68.64(-2.75%)
Nov 12, 2015 2513 2534 2495 2496 0 -32.03(-1.27%)
Nov 11, 2015 2526 2539 2509 2528 0 +6.64(+0.26%)
Nov 10, 2015 2519 2540 2501 2522 0 -5.36(-0.21%)
Nov 09, 2015 2533 2543 2500 2527 0 -13.40(-0.53%)
Nov 06, 2015 2536 2558 2510 2540 0 +5.37(+0.21%)
Nov 05, 2015 2533 2553 2522 2535 0 +0.11(+0.00%)
Nov 04, 2015 2503 2547 2492 2535 0 +37.01(+1.48%)
Nov 03, 2015 2519 2546 2482 2498 0 -64.63(-2.52%)
Nov 02, 2015 2540 2572 2524 2562 0 +23.87(+0.94%)
Oct 30, 2015 2531 2559 2519 2539 0 +12.95(+0.51%)
Oct 29, 2015 2523 2533 2500 2526 0 -2.90(-0.11%)
Oct 28, 2015 2499 2533 2483 2529 0 +36.89(+1.48%)
Oct 27, 2015 2508 2515 2471 2492 0 -24.41(-0.97%)
Oct 26, 2015 2517 2533 2505 2516 0 -3.46(-0.14%)
Oct 23, 2015 2505 2535 2489 2520 0 +28.44(+1.14%)
Oct 22, 2015 2432 2496 2414 2491 0 +76.46(+3.17%)
Oct 21, 2015 2445 2455 2403 2415 0 -22.70(-0.93%)
Oct 20, 2015 2427 2447 2411 2437 0 +6.95(+0.29%)
Oct 19, 2015 2404 2441 2393 2430 0 +20.57(+0.85%)
Oct 16, 2015 2408 2422 2387 2410 0 +9.83(+0.41%)
Oct 15, 2015 2378 2405 2364 2400 0 +35.91(+1.52%)
Oct 14, 2015 2384 2401 2356 2364 0 -21.59(-0.90%)
Oct 13, 2015 2393 2414 2381 2386 0 -19.01(-0.79%)
Oct 12, 2015 2398 2414 2375 2405 0 +4.69(+0.20%)
Oct 09, 2015 2382 2404 2373 2400 0 +18.31(+0.77%)
Oct 08, 2015 2346 2387 2336 2382 0 +28.88(+1.23%)
Oct 07, 2015 2332 2359 2322 2353 0 +31.06(+1.34%)
Oct 06, 2015 2330 2340 2308 2322 0 -12.20(-0.52%)
Oct 05, 2015 2331 2360 2308 2334 0 +18.57(+0.80%)
Oct 02, 2015 2258 2316 2245 2315 0 +24.70(+1.08%)
Oct 01, 2015 2288 2303 2264 2291 0 +7.88(+0.35%)
Sep 30, 2015 2257 2291 2242 2283 0 +49.09(+2.20%)
Sep 29, 2015 2238 2246 2205 2234 0 -0.82(-0.04%)
Sep 28, 2015 2282 2298 2225 2234 0 -61.49(-2.68%)
Sep 25, 2015 2314 2322 2281 2296 0 +5.98(+0.26%)
Sep 24, 2015 2296 2308 2267 2290 0 -29.69(-1.28%)
Sep 23, 2015 2313 2341 2306 2320 0 +5.52(+0.24%)
Sep 22, 2015 2336 2354 2291 2314 0 -32.66(-1.39%)
Sep 21, 2015 2330 2364 2326 2347 0 +27.69(+1.19%)
Sep 18, 2015 2323 2353 2314 2319 0 -27.83(-1.19%)
Sep 17, 2015 2352 2377 2339 2347 0 -10.55(-0.45%)
Sep 16, 2015 2350 2369 2337 2358 0 +8.93(+0.38%)
Sep 15, 2015 2334 2360 2323 2349 0 +23.51(+1.01%)
Sep 14, 2015 2318 2338 2303 2325 0 +10.38(+0.45%)
Sep 11, 2015 2283 2318 2276 2315 0 +19.49(+0.85%)
Sep 10, 2015 2284 2320 2272 2295 0 +4.27(+0.19%)
Sep 09, 2015 2327 2343 2285 2291 0 -15.25(-0.66%)
Sep 08, 2015 2271 2312 2254 2306 0 +75.82(+3.40%)
Sep 04, 2015 2230 2230 2230 2230 0 -31.32(-1.38%)
Sep 03, 2015 2234 2278 2228 2262 0 +34.44(+1.55%)
Sep 02, 2015 2212 2229 2179 2227 0 +40.27(+1.84%)
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.