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 30, 2014 1852 1857 1835 1846 0 -9.36(-0.50%)
May 29, 2014 1844 1862 1838 1855 0 +10.61(+0.58%)
May 28, 2014 1868 1876 1838 1845 0 -31.22(-1.66%)
May 27, 2014 1867 1887 1854 1876 0 +10.44(+0.56%)
May 23, 2014 1865 1865 1865 0 +12.19(+0.66%)
May 22, 2014 1833 1856 1826 1853 0 +18.15(+0.99%)
May 21, 2014 1830 1846 1821 1835 0 +12.87(+0.71%)
May 20, 2014 1841 1854 1809 1822 0 -24.95(-1.35%)
May 19, 2014 1824 1858 1821 1847 0 +20.80(+1.14%)
May 16, 2014 1825 1831 1808 1826 0 +2.72(+0.15%)
May 15, 2014 1835 1841 1807 1824 0 -18.92(-1.03%)
May 14, 2014 1852 1863 1834 1842 0 -12.61(-0.68%)
May 13, 2014 1863 1874 1846 1855 0 -11.15(-0.60%)
May 12, 2014 1842 1875 1838 1866 0 +29.67(+1.62%)
May 09, 2014 1819 1841 1807 1837 0 +22.88(+1.26%)
May 08, 2014 1835 1857 1807 1814 0 -29.28(-1.59%)
May 07, 2014 1841 1858 1816 1843 0 +3.27(+0.18%)
May 06, 2014 1855 1871 1835 1840 0 -18.84(-1.01%)
May 05, 2014 1857 1868 1838 1859 0 -5.64(-0.30%)
May 02, 2014 1866 1880 1854 1864 0 -3.41(-0.18%)
May 01, 2014 1892 1899 1857 1868 0 -22.55(-1.19%)
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%)
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.