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, 2020 3439 3439 3358 3371 0 -103.82(-2.99%)
Apr 29, 2020 3457 3518 3381 3474 0 +101.12(+3.00%)
Apr 28, 2020 3544 3552 3362 3373 0 -132.98(-3.79%)
Apr 27, 2020 3403 3526 3374 3506 0 +142.66(+4.24%)
Apr 24, 2020 3364 3383 3306 3364 0 +12.75(+0.38%)
Apr 23, 2020 3330 3386 3315 3351 0 +11.87(+0.36%)
Apr 22, 2020 3336 3347 3286 3339 0 +72.07(+2.21%)
Apr 21, 2020 3334 3345 3259 3267 0 -124.53(-3.67%)
Apr 20, 2020 3409 3455 3350 3391 0 -53.91(-1.56%)
Apr 17, 2020 3524 3567 3444 3445 0 -16.31(-0.47%)
Apr 16, 2020 3422 3479 3377 3462 0 +64.96(+1.91%)
Apr 15, 2020 3358 3438 3310 3397 0 -24.51(-0.72%)
Apr 14, 2020 3416 3478 3371 3421 0 +91.57(+2.75%)
Apr 13, 2020 3392 3392 3261 3330 0 -91.93(-2.69%)
Apr 09, 2020 3362 3493 3308 3422 0 +100.37(+3.02%)
Apr 08, 2020 3322 3345 3249 3321 0 +38.26(+1.17%)
Apr 07, 2020 3298 3401 3232 3283 0 +11.64(+0.36%)
Apr 06, 2020 3193 3302 3106 3271 0 +169.01(+5.45%)
Apr 03, 2020 3156 3217 3054 3102 0 -112.77(-3.51%)
Apr 02, 2020 3089 3224 3070 3215 0 +82.98(+2.65%)
Apr 01, 2020 3050 3198 3050 3132 0 -63.00(-1.97%)
Mar 31, 2020 3234 3298 3158 3195 0 -90.58(-2.76%)
Mar 30, 2020 3194 3338 3183 3286 0 +163.75(+5.25%)
Mar 27, 2020 3058 3310 2990 3122 0 -34.93(-1.11%)
Mar 26, 2020 2881 3157 2816 3157 0 +304.34(+10.67%)
Mar 25, 2020 2819 3057 2786 2853 0 +16.80(+0.59%)
Mar 24, 2020 2602 2867 2599 2836 0 +328.60(+13.11%)
Mar 23, 2020 2644 2659 2393 2507 0 -164.61(-6.16%)
Mar 20, 2020 2870 2932 2631 2672 0 -209.10(-7.26%)
Mar 19, 2020 2689 3027 2635 2881 0 +191.69(+7.13%)
Mar 18, 2020 2850 2973 2536 2689 0 -335.83(-11.10%)
Mar 17, 2020 2827 3093 2770 3025 0 +253.46(+9.15%)
Mar 16, 2020 2733 3032 2678 2772 0 -330.31(-10.65%)
Mar 13, 2020 3001 3107 2881 3102 0 +240.84(+8.42%)
Mar 12, 2020 2882 3055 2704 2861 0 -263.65(-8.44%)
Mar 11, 2020 3239 3274 3048 3125 0 -192.30(-5.80%)
Mar 10, 2020 3319 3321 3115 3317 0 +107.35(+3.34%)
Mar 09, 2020 3156 3336 3059 3210 0 -211.05(-6.17%)
Mar 06, 2020 3426 3473 3355 3421 0 -119.74(-3.38%)
Mar 05, 2020 3540 3566 3500 3540 0 -61.41(-1.70%)
Mar 04, 2020 3485 3607 3457 3602 0 +183.96(+5.38%)
Mar 03, 2020 3460 3497 3366 3418 0 -29.66(-0.86%)
Mar 02, 2020 3275 3453 3240 3447 0 +187.28(+5.74%)
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%)
Dec 02, 2019 3187 3203 3164 3189 0 +6.02(+0.19%)
Nov 29, 2019 3200 3214 3176 3182 0 -26.97(-0.84%)
Nov 27, 2019 3224 3224 3176 3209 0 -2.08(-0.06%)
Nov 26, 2019 3202 3240 3195 3212 0 +13.85(+0.43%)
Nov 25, 2019 3186 3218 3186 3198 0 +8.95(+0.28%)
Nov 22, 2019 3166 3196 3161 3189 0 +27.82(+0.88%)
Nov 21, 2019 3216 3216 3156 3161 0 -49.15(-1.53%)
Nov 20, 2019 3174 3222 3150 3210 0 +25.73(+0.81%)
Nov 19, 2019 3121 3186 3119 3184 0 +85.31(+2.75%)
Nov 18, 2019 3118 3131 3072 3099 0 -23.42(-0.75%)
Nov 15, 2019 3186 3196 3118 3122 0 -63.98(-2.01%)
Nov 14, 2019 3113 3189 3106 3186 0 +62.02(+1.99%)
Nov 13, 2019 3062 3137 3056 3124 0 +50.24(+1.63%)
Nov 12, 2019 3042 3085 3040 3074 0 +30.52(+1.00%)
Nov 11, 2019 3007 3088 3007 3044 0 +19.60(+0.65%)
Nov 08, 2019 3098 3106 3010 3024 0 -74.38(-2.40%)
Nov 07, 2019 3159 3160 3085 3098 0 -51.36(-1.63%)
Nov 06, 2019 3121 3160 3113 3150 0 +20.60(+0.66%)
Nov 05, 2019 3149 3156 3087 3129 0 -2.81(-0.09%)
Nov 04, 2019 3145 3173 3127 3132 0 -4.18(-0.13%)
Nov 01, 2019 3121 3146 3112 3136 0 +28.81(+0.93%)
Oct 31, 2019 3101 3113 3071 3107 0 -1.96(-0.06%)
Oct 30, 2019 3140 3140 3081 3109 0 -32.48(-1.03%)
Oct 29, 2019 3162 3195 3136 3142 0 -19.13(-0.61%)
Oct 28, 2019 3134 3170 3134 3161 0 +46.83(+1.50%)
Oct 25, 2019 3103 3121 3084 3114 0 +10.42(+0.34%)
Oct 24, 2019 3117 3117 3083 3104 0 +2.57(+0.08%)
Oct 23, 2019 3072 3103 3071 3101 0 +29.05(+0.95%)
Oct 22, 2019 3080 3120 3063 3072 0 +7.71(+0.25%)
Oct 21, 2019 3081 3094 3036 3064 0 +3.31(+0.11%)
Oct 18, 2019 3084 3111 3060 3061 0 -24.88(-0.81%)
Oct 17, 2019 3061 3100 3045 3086 0 +34.57(+1.13%)
Oct 16, 2019 3021 3052 3001 3051 0 +33.70(+1.12%)
Oct 15, 2019 3013 3036 3001 3018 0 +26.72(+0.89%)
Oct 14, 2019 3003 3025 2986 2991 0 -15.68(-0.52%)
Oct 11, 2019 3009 3034 2987 3007 0 +47.42(+1.60%)
Oct 10, 2019 2947 2978 2925 2959 0 +6.26(+0.21%)
Oct 09, 2019 2900 2974 2889 2953 0 +81.38(+2.83%)
Oct 08, 2019 2916 2916 2857 2872 0 -63.26(-2.16%)
Oct 07, 2019 2946 2959 2931 2935 0 -19.61(-0.66%)
Oct 04, 2019 2929 2959 2912 2954 0 +34.93(+1.20%)
Oct 03, 2019 2888 2930 2859 2920 0 +27.09(+0.94%)
Oct 02, 2019 2918 2945 2877 2892 0 -50.14(-1.70%)
Oct 01, 2019 2982 3003 2911 2943 0 -35.54(-1.19%)
Sep 30, 2019 2968 3000 2947 2978 0 +10.42(+0.35%)
Sep 27, 2019 2929 3028 2917 2968 0 -44.01(-1.46%)
Sep 26, 2019 3062 3122 2939 3012 0 -309.85(-9.33%)
Sep 25, 2019 3283 3344 3283 3322 0 +32.72(+0.99%)
Sep 24, 2019 3351 3364 3284 3289 0 -62.76(-1.87%)
Sep 23, 2019 3425 3428 3332 3352 0 -108.45(-3.13%)
Sep 20, 2019 3505 3507 3452 3460 0 -33.33(-0.95%)
Sep 19, 2019 3479 3534 3466 3493 0 +24.63(+0.71%)
Sep 18, 2019 3450 3554 3438 3469 0 +23.66(+0.69%)
Sep 17, 2019 3396 3448 3396 3445 0 +44.87(+1.32%)
Sep 16, 2019 3380 3404 3359 3400 0 -0.65(-0.02%)
Sep 13, 2019 3420 3423 3363 3401 0 +9.92(+0.29%)
Sep 12, 2019 3384 3415 3361 3391 0 +32.99(+0.98%)
Sep 11, 2019 3311 3358 3290 3358 0 +50.73(+1.53%)
Sep 10, 2019 3274 3307 3210 3307 0 +12.79(+0.39%)
Sep 09, 2019 3398 3402 3260 3294 0 -83.84(-2.48%)
Sep 06, 2019 3360 3404 3359 3378 0 +21.82(+0.65%)
Sep 05, 2019 3359 3392 3327 3356 0 +35.41(+1.07%)
Sep 04, 2019 3344 3347 3279 3321 0 +7.72(+0.23%)
Sep 03, 2019 3313 3346 3289 3313 0 -21.69(-0.65%)
Aug 30, 2019 3335 3346 3301 3335 0 +10.24(+0.31%)
Aug 29, 2019 3368 3378 3322 3325 0 -41.95(-1.25%)
Aug 28, 2019 3342 3375 3334 3367 0 +18.27(+0.55%)
Aug 27, 2019 3347 3356 3328 3348 0 +17.87(+0.54%)
Aug 26, 2019 3331 3334 3308 3331 0 +15.90(+0.48%)
Aug 23, 2019 3357 3377 3306 3315 0 -50.82(-1.51%)
Aug 22, 2019 3392 3392 3357 3365 0 -15.15(-0.45%)
Aug 21, 2019 3382 3400 3371 3381 0 +14.66(+0.44%)
Aug 20, 2019 3371 3384 3344 3366 0 -12.78(-0.38%)
Aug 19, 2019 3400 3408 3377 3379 0 +3.28(+0.10%)
Aug 16, 2019 3355 3381 3351 3375 0 +39.98(+1.20%)
Aug 15, 2019 3324 3354 3312 3335 0 +20.00(+0.60%)
Aug 14, 2019 3360 3381 3307 3315 0 -78.10(-2.30%)
Aug 13, 2019 3342 3406 3342 3394 0 +43.35(+1.29%)
Aug 12, 2019 3370 3382 3345 3350 0 -35.65(-1.05%)
Aug 09, 2019 3406 3413 3369 3386 0 -26.47(-0.78%)
Aug 08, 2019 3381 3421 3366 3412 0 +56.30(+1.68%)
Aug 07, 2019 3329 3370 3321 3356 0 -1.89(-0.06%)
Aug 06, 2019 3322 3362 3322 3358 0 +41.13(+1.24%)
Aug 05, 2019 3356 3365 3286 3317 0 -71.45(-2.11%)
Aug 02, 2019 3397 3399 3365 3388 0 -6.88(-0.20%)
Aug 01, 2019 3377 3419 3377 3395 0 +17.45(+0.52%)
Jul 31, 2019 3371 3415 3371 3378 0 +7.22(+0.21%)
Jul 30, 2019 3406 3414 3359 3370 0 -46.47(-1.36%)
Jul 29, 2019 3431 3437 3406 3417 0 -12.04(-0.35%)
Jul 26, 2019 3391 3432 3386 3429 0 +47.11(+1.39%)
Jul 25, 2019 3391 3405 3376 3382 0 -8.69(-0.26%)
Jul 24, 2019 3374 3391 3348 3391 0 +7.30(+0.22%)
Jul 23, 2019 3418 3429 3373 3383 0 -23.03(-0.68%)
Jul 22, 2019 3400 3425 3390 3406 0 +8.02(+0.24%)
Jul 19, 2019 3449 3464 3396 3398 0 -47.45(-1.38%)
Jul 18, 2019 3430 3451 3425 3446 0 +23.20(+0.68%)
Jul 17, 2019 3418 3452 3417 3423 0 -2.38(-0.07%)
Jul 16, 2019 3493 3493 3398 3425 0 -92.28(-2.62%)
Jul 15, 2019 3531 3535 3507 3517 0 -18.03(-0.51%)
Jul 12, 2019 3528 3536 3513 3535 0 +16.80(+0.48%)
Jul 11, 2019 3503 3528 3497 3518 0 +24.51(+0.70%)
Jul 10, 2019 3503 3510 3483 3494 0 +3.85(+0.11%)
Jul 09, 2019 3476 3494 3465 3490 0 +10.65(+0.31%)
Jul 08, 2019 3508 3510 3455 3479 0 -47.04(-1.33%)
Jul 05, 2019 3534 3544 3500 3526 0 -5.00(-0.14%)
Jul 03, 2019 3513 3532 3513 3531 0 +26.47(+0.76%)
Jul 02, 2019 3450 3512 3447 3505 0 +49.91(+1.44%)
Jul 01, 2019 3484 3484 3447 3455 0 +1.47(+0.04%)
Jun 28, 2019 3454 3466 3414 3454 0 +9.43(+0.27%)
Jun 27, 2019 3405 3449 3402 3444 0 -32.12(-0.92%)
Jun 26, 2019 3441 3485 3436 3476 0 +33.42(+0.97%)
Jun 25, 2019 3548 3580 3426 3443 0 -66.22(-1.89%)
Jun 24, 2019 3547 3557 3506 3509 0 -38.92(-1.10%)
Jun 21, 2019 3551 3560 3533 3548 0 -26.07(-0.73%)
Jun 20, 2019 3600 3608 3554 3574 0 -6.47(-0.18%)
Jun 19, 2019 3564 3588 3557 3581 0 +13.53(+0.38%)
Jun 18, 2019 3543 3575 3543 3567 0 +39.01(+1.11%)
Jun 17, 2019 3540 3562 3519 3528 0 -5.67(-0.16%)
Jun 14, 2019 3537 3546 3519 3534 0 -4.50(-0.13%)
Jun 13, 2019 3589 3597 3518 3538 0 -37.78(-1.06%)
Jun 12, 2019 3530 3576 3529 3576 0 +53.18(+1.51%)
Jun 11, 2019 3555 3563 3514 3523 0 -17.04(-0.48%)
Jun 10, 2019 3520 3552 3520 3540 0 +40.32(+1.15%)
Jun 07, 2019 3486 3525 3486 3500 0 +20.08(+0.58%)
Jun 06, 2019 3457 3494 3448 3479 0 +22.61(+0.65%)
Jun 05, 2019 3449 3465 3425 3457 0 +16.14(+0.47%)
Jun 04, 2019 3396 3442 3378 3441 0 +66.29(+1.96%)
Jun 03, 2019 3387 3392 3349 3374 0 -10.74(-0.32%)
May 31, 2019 3363 3400 3359 3385 0 -0.42(-0.01%)
May 30, 2019 3377 3393 3359 3386 0 +1.80(+0.05%)
May 29, 2019 3366 3393 3351 3384 0 +12.95(+0.38%)
May 28, 2019 3403 3430 3363 3371 0 -30.48(-0.90%)
May 24, 2019 3398 3414 3386 3401 0 +16.96(+0.50%)
May 23, 2019 3388 3396 3360 3384 0 -20.00(-0.59%)
May 22, 2019 3416 3432 3404 3404 0 -8.78(-0.26%)
May 21, 2019 3383 3420 3383 3413 0 +39.34(+1.17%)
May 20, 2019 3375 3386 3363 3374 0 -13.19(-0.39%)
May 17, 2019 3372 3408 3370 3387 0 -1.40(-0.04%)
May 16, 2019 3370 3416 3362 3388 0 +29.41(+0.88%)
May 15, 2019 3351 3385 3338 3359 0 -14.91(-0.44%)
May 14, 2019 3346 3416 3342 3374 0 +37.54(+1.13%)
May 13, 2019 3369 3378 3322 3336 0 -70.09(-2.06%)
May 10, 2019 3380 3411 3350 3406 0 +19.44(+0.57%)
May 09, 2019 3345 3389 3339 3387 0 +15.15(+0.45%)
May 08, 2019 3380 3389 3371 3372 0 -13.68(-0.40%)
May 07, 2019 3409 3417 3374 3385 0 -45.81(-1.34%)
May 06, 2019 3340 3435 3340 3431 0 +40.88(+1.21%)
May 03, 2019 3359 3397 3359 3390 0 +35.25(+1.05%)
May 02, 2019 3329 3358 3314 3355 0 +20.63(+0.62%)
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.