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 (%)
May 31, 2012 1425 1432 1403 1421 0 -2.20(-0.15%)
May 30, 2012 1438 1443 1421 1423 0 -26.35(-1.82%)
May 29, 2012 1448 1462 1434 1449 0 +9.01(+0.63%)
May 25, 2012 1440 1440 1440 0 +1.81(+0.13%)
May 24, 2012 1430 1451 1422 1439 0 +6.30(+0.44%)
May 23, 2012 1420 1441 1410 1432 0 +56.18(+4.08%)
May 22, 2012 1374 1396 1364 1376 0 +1.21(+0.09%)
May 21, 2012 1356 1377 1338 1375 0 +22.56(+1.67%)
May 18, 2012 1373 1385 1346 1352 0 -21.42(-1.56%)
May 17, 2012 1391 1398 1372 1374 0 -19.74(-1.42%)
May 16, 2012 1387 1405 1379 1393 0 +8.65(+0.62%)
May 15, 2012 1376 1398 1373 1385 0 +3.54(+0.26%)
May 14, 2012 1375 1398 1364 1381 0 -10.72(-0.77%)
May 11, 2012 1357 1401 1354 1392 0 +23.99(+1.75%)
May 10, 2012 1357 1376 1350 1368 0 +14.76(+1.09%)
May 09, 2012 1347 1364 1336 1353 0 -11.52(-0.84%)
May 08, 2012 1395 1407 1337 1365 0 -52.73(-3.72%)
May 07, 2012 1421 1429 1410 1418 0 -7.47(-0.52%)
May 04, 2012 1431 1442 1418 1425 0 -17.51(-1.21%)
May 03, 2012 1455 1461 1435 1442 0 -17.55(-1.20%)
May 02, 2012 1464 1477 1446 1460 0 -18.70(-1.26%)
May 01, 2012 1469 1495 1464 1479 0 +4.07(+0.28%)
Apr 30, 2012 1478 1487 1464 1475 0 -9.38(-0.63%)
Apr 27, 2012 1475 1490 1466 1484 0 +11.52(+0.78%)
Apr 26, 2012 1457 1476 1459 1473 0 +9.23(+0.63%)
Apr 25, 2012 1453 1474 1450 1463 0 +21.15(+1.47%)
Apr 24, 2012 1441 1456 1434 1442 0 -3.71(-0.26%)
Apr 23, 2012 1436 1452 1426 1446 0 -17.84(-1.22%)
Apr 20, 2012 1463 1474 1457 1464 0 +2.66(+0.18%)
Apr 19, 2012 1464 1485 1444 1461 0 -5.69(-0.39%)
Apr 18, 2012 1471 1480 1460 1467 0 -20.67(-1.39%)
Apr 17, 2012 1459 1496 1458 1487 0 +31.27(+2.15%)
Apr 16, 2012 1458 1465 1445 1456 0 +1.59(+0.11%)
Apr 13, 2012 1457 1470 1447 1455 0 -12.24(-0.83%)
Apr 12, 2012 1451 1473 1453 1467 0 +12.23(+0.84%)
Apr 11, 2012 1442 1460 1437 1455 0 +22.11(+1.54%)
Apr 10, 2012 1449 1453 1427 1432 0 -18.59(-1.28%)
Apr 09, 2012 1444 1461 1441 1451 0 -22.32(-1.51%)
Apr 05, 2012 1466 1477 1464 1473 0 -1.06(-0.07%)
Apr 04, 2012 1478 1485 1466 1474 0 -16.77(-1.12%)
Apr 03, 2012 1488 1500 1479 1491 0 +0.65(+0.04%)
Apr 02, 2012 1474 1499 1468 1491 0 +12.27(+0.83%)
Mar 30, 2012 1481 1489 1469 1478 0 +4.97(+0.34%)
Mar 29, 2012 1465 1477 1459 1473 0 -2.72(-0.18%)
Mar 28, 2012 1479 1485 1467 1476 0 -7.08(-0.48%)
Mar 27, 2012 1483 1491 1480 1483 0 -1.47(-0.10%)
Mar 26, 2012 1484 1499 1475 1485 0 +6.78(+0.46%)
Mar 23, 2012 1470 1482 1460 1478 0 +4.48(+0.30%)
Mar 22, 2012 1463 1479 1458 1473 0 -3.80(-0.26%)
Mar 21, 2012 1469 1486 1467 1477 0 +7.88(+0.54%)
Mar 20, 2012 1466 1479 1461 1469 0 -11.94(-0.81%)
Mar 19, 2012 1482 1492 1475 1481 0 -7.63(-0.51%)
Mar 16, 2012 1479 1494 1476 1489 0 +1.11(+0.07%)
Mar 15, 2012 1467 1494 1461 1488 0 +9.42(+0.64%)
Mar 14, 2012 1478 1489 1463 1478 0 -10.59(-0.71%)
Mar 13, 2012 1436 1496 1433 1489 0 +55.49(+3.87%)
Mar 12, 2012 1423 1441 1420 1433 0 +8.19(+0.57%)
Mar 09, 2012 1409 1439 1409 1425 0 +14.74(+1.05%)
Mar 08, 2012 1394 1417 1391 1410 0 +23.83(+1.72%)
Mar 07, 2012 1376 1396 1371 1387 0 +10.31(+0.75%)
Mar 06, 2012 1369 1385 1367 1376 0 -7.24(-0.52%)
Mar 05, 2012 1369 1389 1362 1384 0 +6.11(+0.44%)
Mar 02, 2012 1394 1401 1374 1377 0 -17.96(-1.29%)
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.