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 (%)
Dec 29, 2017 2360 2360 2360 2360 0 -2.04(-0.09%)
Dec 28, 2017 2366 2372 2349 2362 0 +0.31(+0.01%)
Dec 27, 2017 2366 2385 2349 2362 0 +2.66(+0.11%)
Dec 26, 2017 2366 2377 2344 2359 0 -7.43(-0.31%)
Dec 22, 2017 2357 2371 2343 2367 0 +10.29(+0.44%)
Dec 21, 2017 2390 2405 2348 2357 0 -28.60(-1.20%)
Dec 20, 2017 2354 2414 2337 2385 0 +60.98(+2.62%)
Dec 19, 2017 2321 2379 2293 2324 0 -121.45(-4.97%)
Dec 18, 2017 2457 2477 2422 2446 0 +0.40(+0.02%)
Dec 15, 2017 2425 2461 2418 2445 0 +23.21(+0.96%)
Dec 14, 2017 2430 2452 2418 2422 0 -2.98(-0.12%)
Dec 13, 2017 2450 2461 2422 2425 0 -19.73(-0.81%)
Dec 12, 2017 2444 2470 2438 2445 0 -0.66(-0.03%)
Dec 11, 2017 2436 2466 2422 2445 0 +6.16(+0.25%)
Dec 08, 2017 2441 2450 2419 2439 0 +16.39(+0.68%)
Dec 07, 2017 2430 2452 2411 2423 0 -7.57(-0.31%)
Dec 06, 2017 2435 2459 2415 2430 0 -11.01(-0.45%)
Dec 05, 2017 2449 2465 2419 2441 0 -23.37(-0.95%)
Dec 04, 2017 2461 2481 2445 2465 0 +19.15(+0.78%)
Dec 01, 2017 2437 2457 2399 2446 0 +5.77(+0.24%)
Nov 30, 2017 2421 2445 2412 2440 0 +27.34(+1.13%)
Nov 29, 2017 2419 2434 2406 2413 0 -7.03(-0.29%)
Nov 28, 2017 2394 2422 2381 2420 0 +29.02(+1.21%)
Nov 27, 2017 2404 2414 2382 2391 0 -10.38(-0.43%)
Nov 24, 2017 2397 2408 2375 2401 0 +6.61(+0.28%)
Nov 22, 2017 2392 2405 2381 2394 0 +2.49(+0.10%)
Nov 21, 2017 2391 2406 2381 2392 0 +2.97(+0.12%)
Nov 20, 2017 2374 2400 2369 2389 0 +13.33(+0.56%)
Nov 17, 2017 2357 2379 2356 2376 0 +14.45(+0.61%)
Nov 16, 2017 2356 2375 2350 2361 0 +11.47(+0.49%)
Nov 15, 2017 2340 2361 2311 2350 0 +1.12(+0.05%)
Nov 14, 2017 2348 2366 2341 2348 0 -7.71(-0.33%)
Nov 13, 2017 2354 2369 2342 2356 0 +6.47(+0.28%)
Nov 10, 2017 2348 2356 2331 2350 0 -3.32(-0.14%)
Nov 09, 2017 2336 2359 2315 2353 0 +8.70(+0.37%)
Nov 08, 2017 2309 2354 2298 2344 0 +34.94(+1.51%)
Nov 07, 2017 2312 2325 2296 2309 0 -3.50(-0.15%)
Nov 06, 2017 2300 2318 2285 2313 0 +7.27(+0.32%)
Nov 03, 2017 2288 2316 2278 2306 0 +11.15(+0.49%)
Nov 02, 2017 2230 2304 2223 2294 0 +14.34(+0.63%)
Nov 01, 2017 2318 2321 2271 2280 0 -32.44(-1.40%)
Oct 31, 2017 2308 2327 2291 2313 0 +7.63(+0.33%)
Oct 30, 2017 2304 2311 2286 2305 0 -7.58(-0.33%)
Oct 27, 2017 2315 2321 2294 2313 0 -3.78(-0.16%)
Oct 26, 2017 2295 2332 2287 2316 0 +25.73(+1.12%)
Oct 25, 2017 2289 2299 2269 2291 0 +2.08(+0.09%)
Oct 24, 2017 2295 2308 2277 2288 0 -2.73(-0.12%)
Oct 23, 2017 2301 2311 2272 2291 0 -9.65(-0.42%)
Oct 20, 2017 2273 2314 2269 2301 0 +45.46(+2.02%)
Oct 19, 2017 2237 2261 2213 2255 0 +12.85(+0.57%)
Oct 18, 2017 2246 2270 2235 2243 0 +1.23(+0.05%)
Oct 17, 2017 2238 2249 2224 2241 0 +5.61(+0.25%)
Oct 16, 2017 2235 2241 2218 2236 0 +0.95(+0.04%)
Oct 13, 2017 2238 2249 2223 2235 0 -0.12(-0.01%)
Oct 12, 2017 2231 2246 2221 2235 0 +5.43(+0.24%)
Oct 11, 2017 2224 2231 2208 2229 0 +3.27(+0.15%)
Oct 10, 2017 2235 2239 2216 2226 0 -2.07(-0.09%)
Oct 09, 2017 2238 2243 2222 2228 0 -7.34(-0.33%)
Oct 06, 2017 2244 2249 2230 2236 0 -9.24(-0.41%)
Oct 05, 2017 2248 2256 2229 2245 0 +0.46(+0.02%)
Oct 04, 2017 2261 2265 2235 2244 0 -17.35(-0.77%)
Oct 03, 2017 2253 2267 2240 2262 0 +9.76(+0.43%)
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.