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 (%)
Apr 30, 2014 1837 1893 1828 1890 0 +52.34(+2.85%)
Apr 29, 2014 1831 1856 1823 1838 0 +11.07(+0.61%)
Apr 28, 2014 1848 1856 1805 1827 0 -14.99(-0.81%)
Apr 25, 2014 1861 1872 1837 1842 0 -26.70(-1.43%)
Apr 24, 2014 1885 1889 1847 1868 0 -1.45(-0.08%)
Apr 23, 2014 1871 1884 1861 1870 0 -6.35(-0.34%)
Apr 22, 2014 1868 1889 1865 1876 0 +6.71(+0.36%)
Apr 21, 2014 1873 1880 1857 1870 0 -3.18(-0.17%)
Apr 17, 2014 1873 1873 1873 0 +10.47(+0.56%)
Apr 16, 2014 1850 1874 1849 1862 0 +20.46(+1.11%)
Apr 15, 2014 1823 1848 1802 1842 0 +19.45(+1.07%)
Apr 14, 2014 1815 1828 1802 1822 0 +20.59(+1.14%)
Apr 11, 2014 1813 1834 1795 1802 0 -27.12(-1.48%)
Apr 10, 2014 1865 1874 1825 1829 0 -40.00(-2.14%)
Apr 09, 2014 1854 1873 1842 1869 0 +18.79(+1.02%)
Apr 08, 2014 1833 1861 1822 1850 0 +19.60(+1.07%)
Apr 07, 2014 1848 1857 1823 1830 0 -23.76(-1.28%)
Apr 04, 2014 1885 1891 1849 1854 0 -22.55(-1.20%)
Apr 03, 2014 1881 1891 1864 1877 0 +0.17(+0.01%)
Apr 02, 2014 1888 1898 1864 1877 0 -12.44(-0.66%)
Apr 01, 2014 1854 1893 1842 1889 0 +37.98(+2.05%)
Mar 31, 2014 1841 1859 1836 1851 0 +16.60(+0.90%)
Mar 28, 2014 1828 1850 1821 1834 0 +10.40(+0.57%)
Mar 27, 2014 1834 1842 1813 1824 0 -12.02(-0.65%)
Mar 26, 2014 1872 1882 1834 1836 0 -27.29(-1.46%)
Mar 25, 2014 1872 1889 1843 1863 0 -5.96(-0.32%)
Mar 24, 2014 1884 1897 1849 1869 0 -15.41(-0.82%)
Mar 21, 2014 1903 1908 1880 1885 0 -9.82(-0.52%)
Mar 20, 2014 1885 1907 1877 1895 0 -1.92(-0.10%)
Mar 19, 2014 1925 1940 1885 1896 0 -31.54(-1.64%)
Mar 18, 2014 1883 1932 1877 1928 0 +86.82(+4.72%)
Mar 17, 2014 1831 1860 1828 1841 0 +16.90(+0.93%)
Mar 14, 2014 1813 1839 1810 1824 0 +8.75(+0.48%)
Mar 13, 2014 1845 1855 1810 1816 0 -26.91(-1.46%)
Mar 12, 2014 1835 1851 1823 1842 0 -2.60(-0.14%)
Mar 11, 2014 1848 1861 1836 1845 0 -0.13(-0.01%)
Mar 10, 2014 1841 1854 1833 1845 0 +2.09(+0.11%)
Mar 07, 2014 1856 1866 1839 1843 0 -6.95(-0.38%)
Mar 06, 2014 1842 1859 1837 1850 0 +6.56(+0.36%)
Mar 05, 2014 1840 1851 1831 1843 0 +9.46(+0.52%)
Mar 04, 2014 1829 1845 1825 1834 0 +16.83(+0.93%)
Mar 03, 2014 1813 1829 1796 1817 0 -9.87(-0.54%)
Feb 28, 2014 1828 1845 1809 1827 0 +0.48(+0.03%)
Feb 27, 2014 1816 1832 1812 1827 0 +6.83(+0.38%)
Feb 26, 2014 1816 1834 1808 1820 0 +2.78(+0.15%)
Feb 25, 2014 1828 1838 1808 1817 0 -13.42(-0.73%)
Feb 24, 2014 1812 1844 1802 1830 0 +27.54(+1.53%)
Feb 21, 2014 1807 1815 1792 1803 0 -4.39(-0.24%)
Feb 20, 2014 1798 1818 1784 1807 0 +10.50(+0.58%)
Feb 19, 2014 1802 1818 1787 1797 0 -9.05(-0.50%)
Feb 18, 2014 1809 1823 1793 1806 0 +1.41(+0.08%)
Feb 14, 2014 1804 1804 1804 0 -6.26(-0.35%)
Feb 13, 2014 1814 1830 1801 1811 0 -3.47(-0.19%)
Feb 12, 2014 1791 1819 1785 1814 0 +34.07(+1.91%)
Feb 11, 2014 1776 1800 1767 1780 0 +6.42(+0.36%)
Feb 10, 2014 1776 1786 1762 1774 0 -7.87(-0.44%)
Feb 07, 2014 1769 1791 1765 1781 0 +18.26(+1.04%)
Feb 06, 2014 1760 1773 1746 1763 0 +7.58(+0.43%)
Feb 05, 2014 1740 1765 1730 1756 0 +4.22(+0.24%)
Feb 04, 2014 1854 1870 1729 1751 0 -48.71(-2.71%)
Feb 03, 2014 1865 1875 1795 1800 0 -69.27(-3.71%)
Jan 31, 2014 1859 1891 1852 1869 0 -17.65(-0.94%)
Jan 30, 2014 1869 1893 1861 1887 0 +51.74(+2.82%)
Jan 29, 2014 1843 1863 1829 1835 0 -20.05(-1.08%)
Jan 28, 2014 1859 1871 1837 1855 0 -1.18(-0.06%)
Jan 27, 2014 1879 1883 1848 1857 0 -20.68(-1.10%)
Jan 24, 2014 1913 1925 1874 1877 0 -48.00(-2.49%)
Jan 23, 2014 1934 1940 1911 1925 0 -19.84(-1.02%)
Jan 22, 2014 1941 1955 1933 1945 0 +6.03(+0.31%)
Jan 21, 2014 1940 1953 1925 1939 0 +11.06(+0.57%)
Jan 17, 2014 1928 1928 1928 0 -13.18(-0.68%)
Jan 16, 2014 1932 1946 1919 1941 0 +6.62(+0.34%)
Jan 15, 2014 1932 1947 1930 1935 0 +2.89(+0.15%)
Jan 14, 2014 1922 1937 1917 1932 0 +11.85(+0.62%)
Jan 13, 2014 1946 1962 1915 1920 0 -30.00(-1.54%)
Jan 10, 2014 1955 1963 1939 1950 0 -1.34(-0.07%)
Jan 09, 2014 1954 1965 1940 1951 0 -3.00(-0.15%)
Jan 08, 2014 1949 1967 1938 1954 0 +4.89(+0.25%)
Jan 07, 2014 1933 1961 1931 1949 0 +20.05(+1.04%)
Jan 06, 2014 1954 1966 1925 1929 0 -18.79(-0.96%)
Jan 03, 2014 1942 1958 1936 1948 0 +7.17(+0.37%)
Jan 02, 2014 1950 1960 1929 1941 0 -15.77(-0.81%)
Dec 31, 2013 1957 1957 1957 0 -3.42(-0.17%)
Dec 30, 2013 1959 1968 1954 1960 0 -3.21(-0.16%)
Dec 27, 2013 1964 1974 1954 1963 0 +5.48(+0.28%)
Dec 26, 2013 1962 1972 1946 1958 0 -2.34(-0.12%)
Dec 24, 2013 1960 1960 1960 0 -0.28(-0.01%)
Dec 23, 2013 1950 1965 1940 1960 0 +12.81(+0.66%)
Dec 20, 2013 1928 1953 1922 1948 0 +19.85(+1.03%)
Dec 19, 2013 1922 1936 1914 1928 0 +2.63(+0.14%)
Dec 18, 2013 1907 1930 1884 1925 0 +11.59(+0.61%)
Dec 17, 2013 1937 1964 1903 1913 0 -52.28(-2.66%)
Dec 16, 2013 1973 1984 1954 1966 0 +9.74(+0.50%)
Dec 13, 2013 1945 1976 1934 1956 0 +17.26(+0.89%)
Dec 12, 2013 1919 1949 1912 1939 0 +19.15(+1.00%)
Dec 11, 2013 1941 1947 1914 1920 0 -22.85(-1.18%)
Dec 10, 2013 1945 1957 1929 1942 0 -9.52(-0.49%)
Dec 09, 2013 1962 1973 1942 1952 0 -5.11(-0.26%)
Dec 06, 2013 1951 1968 1934 1957 0 +25.29(+1.31%)
Dec 05, 2013 1929 1940 1920 1932 0 -1.61(-0.08%)
Dec 04, 2013 1931 1945 1912 1933 0 -7.66(-0.39%)
Dec 03, 2013 1933 1953 1927 1941 0 -1.04(-0.05%)
Dec 02, 2013 1938 1955 1925 1942 0 +5.98(+0.31%)
Nov 29, 2013 1943 1949 1932 1936 0 -8.79(-0.45%)
Nov 27, 2013 1945 1945 1945 0 +5.85(+0.30%)
Nov 26, 2013 1938 1950 1929 1939 0 +0.27(+0.01%)
Nov 25, 2013 1945 1951 1932 1939 0 -3.11(-0.16%)
Nov 22, 2013 1939 1954 1934 1942 0 +2.52(+0.13%)
Nov 21, 2013 1923 1942 1919 1939 0 +21.84(+1.14%)
Nov 20, 2013 1918 1934 1908 1918 0 -0.25(-0.01%)
Nov 19, 2013 1920 1938 1909 1918 0 -5.95(-0.31%)
Nov 18, 2013 1914 1933 1903 1924 0 +13.27(+0.69%)
Nov 15, 2013 1896 1917 1888 1910 0 +13.12(+0.69%)
Nov 14, 2013 1886 1909 1873 1897 0 +11.20(+0.59%)
Nov 12, 2013 1876 1897 1870 1886 0 +5.78(+0.31%)
Nov 11, 2013 1872 1892 1865 1880 0 +3.50(+0.19%)
Nov 08, 2013 1839 1885 1839 1877 0 +39.24(+2.14%)
Nov 07, 2013 1858 1869 1834 1838 0 -16.32(-0.88%)
Nov 06, 2013 1842 1863 1835 1854 0 +16.75(+0.91%)
Nov 05, 2013 1875 1889 1827 1837 0 -17.00(-0.92%)
Nov 04, 2013 1845 1868 1842 1854 0 +10.02(+0.54%)
Nov 01, 2013 1848 1863 1827 1844 0 -0.59(-0.03%)
Oct 31, 2013 1833 1864 1829 1845 0 +8.12(+0.44%)
Oct 30, 2013 1850 1867 1830 1837 0 -15.56(-0.84%)
Oct 29, 2013 1844 1857 1836 1852 0 +8.73(+0.47%)
Oct 28, 2013 1838 1854 1831 1843 0 +4.20(+0.23%)
Oct 25, 2013 1819 1849 1813 1839 0 +26.66(+1.47%)
Oct 24, 2013 1797 1823 1793 1813 0 +16.78(+0.93%)
Oct 23, 2013 1792 1805 1782 1796 0 -7.56(-0.42%)
Oct 22, 2013 1807 1816 1789 1803 0 +1.07(+0.06%)
Oct 21, 2013 1806 1812 1795 1802 0 -1.48(-0.08%)
Oct 18, 2013 1798 1815 1794 1804 0 +6.64(+0.37%)
Oct 17, 2013 1780 1800 1771 1797 0 +8.82(+0.49%)
Oct 16, 2013 1770 1795 1767 1788 0 +28.36(+1.61%)
Oct 15, 2013 1769 1779 1755 1760 0 -17.05(-0.96%)
Oct 14, 2013 1762 1786 1761 1777 0 +0.03(+0.00%)
Oct 11, 2013 1758 1781 1756 1777 0 +12.82(+0.73%)
Oct 10, 2013 1741 1770 1737 1764 0 +38.36(+2.22%)
Oct 09, 2013 1738 1747 1714 1726 0 -11.60(-0.67%)
Oct 08, 2013 1755 1771 1729 1737 0 -32.42(-1.83%)
Oct 07, 2013 1770 1789 1764 1770 0 -20.17(-1.13%)
Oct 04, 2013 1765 1796 1762 1790 0 +22.00(+1.24%)
Oct 03, 2013 1782 1786 1751 1768 0 -8.51(-0.48%)
Oct 02, 2013 1763 1784 1754 1777 0 -0.10(-0.01%)
Oct 01, 2013 1759 1788 1753 1777 0 +10.40(+0.59%)
Sep 27, 2013 1764 1780 1758 1766 0 -8.89(-0.50%)
Sep 26, 2013 1765 1783 1757 1775 0 +9.72(+0.55%)
Sep 25, 2013 1759 1778 1754 1765 0 +4.17(+0.24%)
Sep 24, 2013 1763 1775 1752 1761 0 -3.59(-0.20%)
Sep 23, 2013 1764 1777 1742 1765 0 -5.52(-0.31%)
Sep 20, 2013 1790 1799 1752 1770 0 -27.67(-1.54%)
Sep 19, 2013 1793 1810 1781 1798 0 +3.09(+0.17%)
Sep 18, 2013 1779 1799 1757 1795 0 +15.39(+0.86%)
Sep 17, 2013 1765 1790 1751 1780 0 -2.25(-0.13%)
Sep 16, 2013 1782 1793 1773 1782 0 +10.72(+0.61%)
Sep 13, 2013 1768 1780 1760 1771 0 +5.06(+0.29%)
Sep 12, 2013 1762 1777 1757 1766 0 +3.14(+0.18%)
Sep 11, 2013 1758 1776 1751 1763 0 -0.89(-0.05%)
Sep 10, 2013 1746 1768 1736 1764 0 +26.71(+1.54%)
Sep 09, 2013 1694 1750 1694 1737 0 +44.30(+2.62%)
Sep 06, 2013 1696 1714 1678 1693 0 -4.97(-0.29%)
Sep 05, 2013 1671 1708 1672 1698 0 +23.00(+1.37%)
Sep 04, 2013 1656 1681 1654 1675 0 +17.72(+1.07%)
Sep 03, 2013 1665 1690 1642 1657 0 -5.33(-0.32%)
Aug 30, 2013 1662 1662 1662 0 -14.86(-0.89%)
Aug 29, 2013 1675 1694 1668 1677 0 -6.14(-0.36%)
Aug 28, 2013 1682 1702 1672 1683 0 -7.52(-0.44%)
Aug 27, 2013 1723 1730 1686 1691 0 -33.39(-1.94%)
Aug 26, 2013 1724 1742 1716 1724 0 -2.98(-0.17%)
Aug 23, 2013 1724 1734 1713 1727 0 +0.99(+0.06%)
Aug 22, 2013 1707 1738 1704 1726 0 +21.26(+1.25%)
Aug 21, 2013 1701 1723 1699 1705 0 -16.87(-0.98%)
Aug 20, 2013 1701 1733 1699 1722 0 +17.37(+1.02%)
Aug 19, 2013 1701 1722 1691 1704 0 -2.97(-0.17%)
Aug 16, 2013 1704 1718 1699 1707 0 -0.53(-0.03%)
Aug 15, 2013 1731 1739 1701 1708 0 -42.12(-2.41%)
Aug 14, 2013 1772 1780 1748 1750 0 -29.05(-1.63%)
Aug 13, 2013 1770 1785 1763 1779 0 +15.72(+0.89%)
Aug 12, 2013 1744 1776 1751 1763 0 -2.29(-0.13%)
Aug 09, 2013 1749 1775 1754 1766 0 +2.88(+0.16%)
Aug 08, 2013 1751 1769 1742 1763 0 +18.00(+1.03%)
Aug 07, 2013 1744 1753 1728 1745 0 -8.29(-0.47%)
Aug 06, 2013 1751 1769 1742 1753 0 -11.51(-0.65%)
Aug 05, 2013 1752 1772 1750 1765 0 -1.72(-0.10%)
Aug 02, 2013 1754 1768 1747 1766 0 +6.10(+0.35%)
Aug 01, 2013 1721 1775 1723 1760 0 +42.15(+2.45%)
Jul 31, 2013 1700 1730 1695 1718 0 +16.02(+0.94%)
Jul 30, 2013 1705 1722 1693 1702 0 +1.61(+0.09%)
Jul 29, 2013 1703 1722 1697 1700 0 -10.20(-0.60%)
Jul 26, 2013 1727 1768 1703 1711 0 -27.91(-1.61%)
Jul 25, 2013 1726 1744 1711 1739 0 -6.86(-0.39%)
Jul 24, 2013 1752 1762 1739 1745 0 -0.25(-0.01%)
Jul 23, 2013 1740 1753 1738 1746 0 +6.57(+0.38%)
Jul 22, 2013 1734 1748 1726 1739 0 +3.82(+0.22%)
Jul 19, 2013 1704 1740 1710 1735 0 +14.98(+0.87%)
Jul 18, 2013 1709 1730 1708 1720 0 +14.39(+0.84%)
Jul 17, 2013 1707 1724 1701 1706 0 -0.21(-0.01%)
Jul 16, 2013 1721 1728 1703 1706 0 -18.05(-1.05%)
Jul 15, 2013 1726 1738 1713 1724 0 -4.89(-0.28%)
Jul 12, 2013 1728 1741 1718 1729 0 -2.67(-0.15%)
Jul 11, 2013 1714 1739 1715 1732 0 +20.49(+1.20%)
Jul 10, 2013 1686 1718 1690 1711 0 +13.30(+0.78%)
Jul 09, 2013 1678 1701 1674 1698 0 +23.69(+1.41%)
Jul 08, 2013 1653 1683 1651 1674 0 +25.95(+1.57%)
Jul 05, 2013 1637 1651 1628 1648 0 +14.43(+0.88%)
Jul 03, 2013 1634 1634 1634 0 +9.49(+0.58%)
Jul 02, 2013 1624 1639 1615 1624 0 -5.66(-0.35%)
Jul 01, 2013 1607 1651 1617 1630 0 +19.67(+1.22%)
Jun 28, 2013 1611 1622 1598 1610 0 +17.10(+1.07%)
Jun 26, 2013 1587 1603 1581 1593 0 +19.86(+1.26%)
Jun 25, 2013 1577 1584 1563 1573 0 +9.60(+0.61%)
Jun 24, 2013 1569 1574 1559 1564 0 -17.16(-1.09%)
Jun 21, 2013 1581 1595 1563 1581 0 +4.52(+0.29%)
Jun 20, 2013 1583 1594 1568 1576 0 -28.68(-1.79%)
Jun 19, 2013 1613 1627 1594 1605 0 -12.62(-0.78%)
Jun 18, 2013 1601 1640 1598 1618 0 -27.96(-1.70%)
Jun 17, 2013 1627 1658 1621 1646 0 +24.91(+1.54%)
Jun 14, 2013 1628 1635 1607 1621 0 -8.54(-0.52%)
Jun 13, 2013 1604 1632 1596 1629 0 +23.56(+1.47%)
Jun 12, 2013 1624 1630 1601 1606 0 -9.52(-0.59%)
Jun 11, 2013 1614 1629 1600 1615 0 -14.12(-0.87%)
Jun 10, 2013 1628 1636 1620 1629 0 +1.24(+0.08%)
Jun 07, 2013 1614 1633 1616 1628 0 +19.53(+1.21%)
Jun 06, 2013 1584 1610 1585 1609 0 +19.56(+1.23%)
Jun 05, 2013 1604 1608 1584 1589 0 -18.65(-1.16%)
Jun 04, 2013 1591 1618 1595 1608 0 +7.90(+0.49%)
Jun 03, 2013 1607 1617 1586 1600 0 -7.00(-0.44%)
May 31, 2013 1613 1629 1603 1607 0 -12.59(-0.78%)
May 30, 2013 1605 1629 1603 1619 0 +14.07(+0.88%)
May 29, 2013 1607 1619 1592 1605 0 -18.90(-1.16%)
May 28, 2013 1628 1645 1614 1624 0 +6.93(+0.43%)
May 24, 2013 1617 1617 1617 0 -10.75(-0.66%)
May 23, 2013 1604 1644 1598 1628 0 +14.63(+0.91%)
May 22, 2013 1630 1654 1605 1613 0 -17.12(-1.05%)
May 21, 2013 1626 1653 1619 1631 0 +0.89(+0.05%)
May 20, 2013 1618 1636 1620 1630 0 +1.21(+0.07%)
May 17, 2013 1621 1642 1617 1628 0 +13.85(+0.86%)
May 16, 2013 1603 1624 1598 1615 0 +8.25(+0.51%)
May 15, 2013 1596 1615 1593 1606 0 +31.97(+2.03%)
May 13, 2013 1559 1587 1555 1574 0 +10.75(+0.69%)
May 10, 2013 1551 1568 1554 1564 0 +4.34(+0.28%)
May 09, 2013 1549 1566 1552 1559 0 +2.69(+0.17%)
May 08, 2013 1546 1560 1544 1557 0 +9.30(+0.60%)
May 07, 2013 1531 1552 1533 1547 0 +9.84(+0.64%)
May 06, 2013 1540 1546 1533 1538 0 -5.77(-0.37%)
May 03, 2013 1529 1559 1532 1543 0 +11.37(+0.74%)
May 02, 2013 1522 1538 1515 1532 0 +10.16(+0.67%)
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.