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 (%)
Jun 29, 2018 2575 2598 2553 2559 0 -9.15(-0.36%)
Jun 28, 2018 2578 2601 2539 2568 0 -9.65(-0.37%)
Jun 27, 2018 2586 2637 2557 2578 0 -4.07(-0.16%)
Jun 26, 2018 2622 2644 2561 2582 0 -71.66(-2.70%)
Jun 25, 2018 2708 2710 2641 2653 0 -57.85(-2.13%)
Jun 22, 2018 2724 2743 2690 2711 0 +5.23(+0.19%)
Jun 21, 2018 2734 2740 2699 2706 0 -28.39(-1.04%)
Jun 20, 2018 2726 2742 2716 2734 0 +21.20(+0.78%)
Jun 19, 2018 2697 2735 2690 2713 0 -7.65(-0.28%)
Jun 18, 2018 2722 2747 2708 2721 0 -24.81(-0.90%)
Jun 15, 2018 2746 2768 2745 2746 0 -14.89(-0.54%)
Jun 14, 2018 2759 2768 2742 2760 0 +12.81(+0.47%)
Jun 13, 2018 2754 2771 2732 2748 0 +3.79(+0.14%)
Jun 12, 2018 2732 2747 2717 2744 0 +14.59(+0.53%)
Jun 11, 2018 2716 2747 2715 2729 0 +14.18(+0.52%)
Jun 08, 2018 2686 2722 2684 2715 0 +25.45(+0.95%)
Jun 07, 2018 2694 2703 2676 2690 0 +0.73(+0.03%)
Jun 06, 2018 2676 2692 2660 2689 0 +24.23(+0.91%)
Jun 05, 2018 2637 2674 2630 2665 0 +28.92(+1.10%)
Jun 04, 2018 2630 2649 2618 2636 0 +13.41(+0.51%)
Jun 01, 2018 2600 2632 2590 2622 0 +38.74(+1.50%)
May 31, 2018 2603 2611 2575 2584 0 -19.01(-0.73%)
May 30, 2018 2579 2609 2569 2603 0 +37.51(+1.46%)
May 29, 2018 2560 2579 2541 2565 0 -17.11(-0.66%)
May 25, 2018 2582 2582 2582 2582 0 -2.58(-0.10%)
May 24, 2018 2587 2602 2569 2585 0 -2.89(-0.11%)
May 23, 2018 2571 2593 2567 2588 0 +2.59(+0.10%)
May 22, 2018 2604 2614 2579 2585 0 -20.63(-0.79%)
May 21, 2018 2578 2616 2573 2606 0 +41.15(+1.60%)
May 18, 2018 2577 2589 2558 2565 0 -13.48(-0.52%)
May 17, 2018 2574 2594 2567 2578 0 +2.95(+0.11%)
May 16, 2018 2555 2584 2547 2575 0 +22.52(+0.88%)
May 15, 2018 2526 2565 2520 2553 0 +15.57(+0.61%)
May 14, 2018 2549 2558 2516 2537 0 -6.50(-0.26%)
May 11, 2018 2547 2560 2536 2544 0 +3.09(+0.12%)
May 10, 2018 2516 2564 2514 2540 0 +27.76(+1.10%)
May 09, 2018 2484 2519 2472 2513 0 +37.72(+1.52%)
May 08, 2018 2445 2477 2439 2475 0 +27.39(+1.12%)
May 07, 2018 2441 2460 2434 2448 0 +11.57(+0.47%)
May 04, 2018 2400 2448 2387 2436 0 +30.31(+1.26%)
May 03, 2018 2391 2421 2380 2406 0 +3.56(+0.15%)
May 02, 2018 2429 2441 2400 2402 0 -26.02(-1.07%)
May 01, 2018 2422 2436 2402 2428 0 -0.76(-0.03%)
Apr 30, 2018 2458 2476 2425 2429 0 -24.97(-1.02%)
Apr 27, 2018 2478 2483 2447 2454 0 -23.06(-0.93%)
Apr 26, 2018 2474 2494 2453 2477 0 +3.88(+0.16%)
Apr 25, 2018 2466 2491 2453 2473 0 +2.88(+0.12%)
Apr 24, 2018 2474 2511 2455 2470 0 +7.85(+0.32%)
Apr 23, 2018 2471 2475 2454 2462 0 -3.17(-0.13%)
Apr 20, 2018 2477 2484 2458 2466 0 -13.04(-0.53%)
Apr 19, 2018 2491 2502 2469 2479 0 -15.39(-0.62%)
Apr 18, 2018 2508 2511 2487 2494 0 -5.10(-0.20%)
Apr 17, 2018 2501 2522 2484 2499 0 +8.19(+0.33%)
Apr 16, 2018 2507 2512 2485 2491 0 -0.91(-0.04%)
Apr 13, 2018 2515 2517 2487 2492 0 -9.18(-0.37%)
Apr 12, 2018 2494 2515 2492 2501 0 +15.65(+0.63%)
Apr 11, 2018 2486 2498 2476 2485 0 -15.59(-0.62%)
Apr 10, 2018 2502 2530 2484 2501 0 +25.95(+1.05%)
Apr 09, 2018 2479 2497 2466 2475 0 +9.93(+0.40%)
Apr 06, 2018 2486 2505 2450 2465 0 -38.00(-1.52%)
Apr 05, 2018 2507 2516 2488 2503 0 +9.22(+0.37%)
Apr 04, 2018 2472 2503 2461 2494 0 -5.06(-0.20%)
Apr 03, 2018 2485 2504 2465 2499 0 +21.89(+0.88%)
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.