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, 2018 3011 3025 2998 3016 0 +8.89(+0.30%)
Nov 29, 2018 3007 3033 3005 3007 0 -14.96(-0.49%)
Nov 28, 2018 3013 3034 3002 3022 0 +14.82(+0.49%)
Nov 27, 2018 2982 3013 2978 3008 0 +20.31(+0.68%)
Nov 26, 2018 2971 2996 2971 2987 0 +25.60(+0.86%)
Nov 23, 2018 2943 2977 2943 2962 0 +6.69(+0.23%)
Nov 21, 2018 2955 2955 2955 2955 0 +10.79(+0.37%)
Nov 20, 2018 2952 2964 2926 2944 0 -32.21(-1.08%)
Nov 19, 2018 2979 2997 2947 2976 0 -1.63(-0.05%)
Nov 16, 2018 2940 2983 2935 2978 0 +25.37(+0.86%)
Nov 15, 2018 2907 2955 2904 2953 0 +36.35(+1.25%)
Nov 14, 2018 2959 2969 2908 2916 0 -29.91(-1.02%)
Nov 13, 2018 2947 2970 2934 2946 0 +0.15(+0.01%)
Nov 12, 2018 2975 2978 2936 2946 0 -31.24(-1.05%)
Nov 09, 2018 2975 2993 2963 2977 0 -3.10(-0.10%)
Nov 08, 2018 2964 2987 2959 2980 0 +14.84(+0.50%)
Nov 07, 2018 2937 2973 2923 2965 0 +41.35(+1.41%)
Nov 06, 2018 2916 2934 2909 2924 0 +1.28(+0.04%)
Nov 05, 2018 2913 2931 2906 2923 0 +9.92(+0.34%)
Nov 02, 2018 2909 2926 2898 2913 0 +6.80(+0.23%)
Nov 01, 2018 2925 2947 2895 2906 0 -12.89(-0.44%)
Oct 31, 2018 2888 2937 2887 2919 0 +42.86(+1.49%)
Oct 30, 2018 2840 2879 2838 2876 0 +48.58(+1.72%)
Oct 29, 2018 2853 2872 2806 2828 0 -3.20(-0.11%)
Oct 26, 2018 2828 2851 2812 2831 0 -13.15(-0.46%)
Oct 24, 2018 2873 2895 2841 2844 0 -27.72(-0.97%)
Oct 23, 2018 2862 2883 2827 2872 0 -23.77(-0.82%)
Oct 22, 2018 2893 2924 2888 2895 0 +9.15(+0.32%)
Oct 19, 2018 2873 2898 2867 2886 0 +17.29(+0.60%)
Oct 18, 2018 2865 2892 2857 2869 0 +0.36(+0.01%)
Oct 17, 2018 2862 2877 2841 2869 0 +6.15(+0.21%)
Oct 16, 2018 2828 2867 2818 2862 0 +47.03(+1.67%)
Oct 15, 2018 2824 2834 2798 2815 0 -13.78(-0.49%)
Oct 12, 2018 2850 2880 2814 2829 0 +10.87(+0.39%)
Oct 11, 2018 2844 2876 2810 2818 0 -33.84(-1.19%)
Oct 10, 2018 2910 2912 2850 2852 0 -59.14(-2.03%)
Oct 09, 2018 2888 2923 2888 2911 0 +21.19(+0.73%)
Oct 08, 2018 2913 2925 2878 2890 0 -23.82(-0.82%)
Oct 05, 2018 2919 2925 2905 2914 0 +0.41(+0.01%)
Oct 04, 2018 2932 2943 2910 2914 0 -24.39(-0.83%)
Oct 03, 2018 2942 2955 2930 2938 0 +9.24(+0.32%)
Oct 02, 2018 2934 2942 2920 2929 0 -6.68(-0.23%)
Oct 01, 2018 2933 2945 2914 2935 0 +15.13(+0.52%)
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%)
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.