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 (%)
Mar 31, 2010 1209 1218 1202 1207 0 -4.20(-0.35%)
Mar 30, 2010 1211 1218 1202 1211 0 -0.28(-0.02%)
Mar 29, 2010 1204 1227 1198 1211 0 +8.25(+0.69%)
Mar 26, 2010 1197 1208 1194 1203 0 +3.23(+0.27%)
Mar 25, 2010 1202 1215 1197 1200 0 -1.38(-0.11%)
Mar 24, 2010 1204 1213 1193 1201 0 -12.78(-1.05%)
Mar 23, 2010 1207 1220 1203 1214 0 +0.76(+0.06%)
Mar 22, 2010 1192 1216 1194 1213 0 +8.38(+0.70%)
Mar 19, 2010 1208 1221 1198 1205 0 -8.69(-0.72%)
Mar 18, 2010 1217 1224 1204 1214 0 -3.80(-0.31%)
Mar 17, 2010 1196 1223 1198 1217 0 +17.46(+1.45%)
Mar 16, 2010 1180 1207 1181 1200 0 +15.44(+1.30%)
Mar 15, 2010 1174 1186 1178 1185 0 +0.89(+0.08%)
Mar 12, 2010 1177 1189 1169 1184 0 +4.00(+0.34%)
Mar 11, 2010 1170 1183 1167 1180 0 +3.27(+0.28%)
Mar 10, 2010 1163 1179 1165 1176 0 +5.90(+0.50%)
Mar 09, 2010 1159 1178 1158 1171 0 +4.29(+0.37%)
Mar 08, 2010 1164 1173 1159 1166 0 +0.66(+0.06%)
Mar 05, 2010 1149 1168 1151 1166 0 +16.25(+1.41%)
Mar 04, 2010 1143 1157 1142 1149 0 +0.15(+0.01%)
Mar 03, 2010 1138 1157 1142 1149 0 +4.73(+0.41%)
Mar 02, 2010 1135 1152 1134 1144 0 +5.34(+0.47%)
Mar 01, 2010 1115 1141 1116 1139 0 +14.27(+1.27%)
Feb 26, 2010 1118 1129 1114 1125 0 -1.13(-0.10%)
Feb 25, 2010 1116 1131 1113 1126 0 -5.57(-0.49%)
Feb 24, 2010 1119 1135 1120 1132 0 +6.43(+0.57%)
Feb 23, 2010 1121 1134 1119 1125 0 -6.04(-0.53%)
Feb 22, 2010 1128 1141 1125 1131 0 -4.02(-0.35%)
Feb 19, 2010 1124 1139 1127 1135 0 +2.48(+0.22%)
Feb 18, 2010 1118 1140 1118 1133 0 +3.19(+0.28%)
Feb 17, 2010 1116 1131 1118 1129 0 +7.79(+0.69%)
Feb 16, 2010 1110 1125 1107 1122 0 +6.95(+0.62%)
Feb 12, 2010 1115 1115 1115 0 +1.06(+0.10%)
Feb 11, 2010 1096 1118 1094 1114 0 +9.86(+0.89%)
Feb 10, 2010 1098 1113 1096 1104 0 -4.51(-0.41%)
Feb 09, 2010 1103 1120 1099 1108 0 +4.05(+0.37%)
Feb 08, 2010 1099 1118 1097 1104 0 -15.75(-1.41%)
Feb 05, 2010 1112 1127 1090 1120 0 -13.31(-1.17%)
Feb 04, 2010 1144 1159 1132 1133 0 -23.11(-2.00%)
Feb 03, 2010 1154 1171 1151 1156 0 -8.20(-0.70%)
Feb 02, 2010 1164 1191 1147 1165 0 -13.79(-1.17%)
Feb 01, 2010 1164 1186 1167 1178 0 +9.13(+0.78%)
Jan 29, 2010 1170 1184 1163 1169 0 -3.26(-0.28%)
Jan 28, 2010 1185 1189 1169 1173 0 -12.22(-1.03%)
Jan 27, 2010 1168 1188 1164 1185 0 +12.26(+1.05%)
Jan 26, 2010 1169 1186 1164 1173 0 -5.75(-0.49%)
Jan 25, 2010 1178 1193 1172 1178 0 -3.74(-0.32%)
Jan 22, 2010 1187 1202 1177 1182 0 -12.08(-1.01%)
Jan 21, 2010 1207 1218 1191 1194 0 -14.18(-1.17%)
Jan 20, 2010 1208 1220 1197 1208 0 -16.02(-1.31%)
Jan 19, 2010 1200 1231 1195 1224 0 +10.39(+0.86%)
Jan 15, 2010 1214 1214 1214 0 +22.54(+1.89%)
Jan 14, 2010 1180 1198 1177 1191 0 +1.19(+0.10%)
Jan 13, 2010 1178 1194 1175 1190 0 +14.27(+1.21%)
Jan 12, 2010 1168 1185 1167 1176 0 -4.60(-0.39%)
Jan 11, 2010 1173 1189 1172 1181 0 -0.86(-0.07%)
Jan 08, 2010 1172 1186 1172 1181 0 -3.09(-0.26%)
Jan 07, 2010 1177 1194 1174 1184 0 -2.92(-0.25%)
Jan 06, 2010 1188 1194 1178 1187 0 -0.56(-0.05%)
Jan 05, 2010 1189 1195 1175 1188 0 -2.94(-0.25%)
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.