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 (%)
Feb 28, 2020 3313 3359 3217 3260 0 -153.56(-4.50%)
Feb 27, 2020 3483 3532 3410 3414 0 -139.74(-3.93%)
Feb 26, 2020 3532 3618 3532 3554 0 +22.80(+0.65%)
Feb 25, 2020 3624 3648 3513 3531 0 -85.79(-2.37%)
Feb 24, 2020 3575 3646 3564 3616 0 -55.52(-1.51%)
Feb 21, 2020 3692 3698 3644 3672 0 -37.51(-1.01%)
Feb 20, 2020 3781 3781 3656 3710 0 -73.67(-1.95%)
Feb 19, 2020 3737 3803 3737 3783 0 +70.23(+1.89%)
Feb 18, 2020 3666 3726 3666 3713 0 +41.55(+1.13%)
Feb 14, 2020 3644 3684 3638 3671 0 +33.22(+0.91%)
Feb 13, 2020 3583 3650 3579 3638 0 +43.76(+1.22%)
Feb 12, 2020 3596 3623 3564 3594 0 +11.76(+0.33%)
Feb 11, 2020 3568 3594 3552 3583 0 +27.34(+0.77%)
Feb 10, 2020 3498 3564 3493 3555 0 +44.85(+1.28%)
Feb 07, 2020 3543 3546 3501 3510 0 -43.03(-1.21%)
Feb 06, 2020 3565 3592 3537 3554 0 -2.32(-0.07%)
Feb 05, 2020 3648 3668 3531 3556 0 -60.80(-1.68%)
Feb 04, 2020 3585 3641 3585 3617 0 +62.39(+1.76%)
Feb 03, 2020 3516 3562 3515 3554 0 +47.44(+1.35%)
Jan 31, 2020 3548 3579 3490 3507 0 -53.44(-1.50%)
Jan 30, 2020 3525 3562 3486 3560 0 +35.17(+1.00%)
Jan 29, 2020 3431 3542 3428 3525 0 +112.27(+3.29%)
Jan 28, 2020 3375 3436 3328 3413 0 +51.11(+1.52%)
Jan 27, 2020 3338 3390 3328 3362 0 -28.06(-0.83%)
Jan 24, 2020 3446 3452 3376 3390 0 -43.52(-1.27%)
Jan 23, 2020 3401 3440 3394 3433 0 +10.65(+0.31%)
Jan 22, 2020 3411 3456 3411 3423 0 +29.91(+0.88%)
Jan 21, 2020 3361 3438 3361 3393 0 +13.25(+0.39%)
Jan 17, 2020 3396 3408 3369 3379 0 -8.23(-0.24%)
Jan 16, 2020 3349 3390 3345 3388 0 +59.82(+1.80%)
Jan 15, 2020 3286 3337 3286 3328 0 +40.82(+1.24%)
Jan 14, 2020 3266 3309 3266 3287 0 +14.58(+0.45%)
Jan 13, 2020 3247 3294 3247 3272 0 +25.86(+0.80%)
Jan 10, 2020 3298 3298 3243 3247 0 -47.93(-1.45%)
Jan 09, 2020 3318 3340 3290 3295 0 -3.66(-0.11%)
Jan 08, 2020 3274 3314 3273 3298 0 +25.24(+0.77%)
Jan 07, 2020 3273 3314 3263 3273 0 -1.60(-0.05%)
Jan 06, 2020 3271 3276 3233 3275 0 -18.50(-0.56%)
Jan 03, 2020 3259 3302 3246 3293 0 -0.74(-0.02%)
Jan 02, 2020 3293 3312 3268 3294 0 +5.28(+0.16%)
Dec 31, 2019 3273 3303 3273 3289 0 +7.47(+0.23%)
Dec 30, 2019 3328 3329 3269 3281 0 -41.78(-1.26%)
Dec 27, 2019 3308 3345 3290 3323 0 +26.47(+0.80%)
Dec 26, 2019 3290 3305 3275 3296 0 +23.04(+0.70%)
Dec 24, 2019 3294 3295 3272 3273 0 -8.33(-0.25%)
Dec 23, 2019 3271 3309 3262 3282 0 +33.57(+1.03%)
Dec 20, 2019 3216 3299 3216 3248 0 -59.07(-1.79%)
Dec 19, 2019 3239 3313 3158 3307 0 +8.79(+0.27%)
Dec 18, 2019 3292 3331 3282 3298 0 +6.26(+0.19%)
Dec 17, 2019 3334 3336 3285 3292 0 -36.88(-1.11%)
Dec 16, 2019 3357 3381 3316 3329 0 +3.93(+0.12%)
Dec 13, 2019 3298 3327 3287 3325 0 +15.21(+0.46%)
Dec 12, 2019 3312 3329 3288 3310 0 -19.12(-0.57%)
Dec 11, 2019 3309 3331 3275 3329 0 +14.95(+0.45%)
Dec 10, 2019 3308 3333 3298 3314 0 +6.50(+0.20%)
Dec 09, 2019 3295 3312 3277 3308 0 +4.41(+0.13%)
Dec 06, 2019 3250 3308 3239 3303 0 +69.97(+2.16%)
Dec 05, 2019 3239 3260 3229 3233 0 +2.21(+0.07%)
Dec 04, 2019 3194 3231 3193 3231 0 +45.85(+1.44%)
Dec 03, 2019 3158 3188 3151 3185 0 -3.44(-0.11%)
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.