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 (%)
Jul 31, 2014 1983 1992 1953 1956 0 -19.14(-0.97%)
Jul 23, 2014 1989 1993 1968 1975 0 -12.33(-0.62%)
Jul 22, 2014 1974 1994 1967 1987 0 +18.18(+0.92%)
Jul 21, 2014 1973 1984 1958 1969 0 -13.90(-0.70%)
Jul 18, 2014 1961 1987 1961 1983 0 +23.93(+1.22%)
Jul 17, 2014 1978 1992 1955 1959 0 -23.73(-1.20%)
Jul 16, 2014 1988 1993 1968 1983 0 +0.63(+0.03%)
Jul 15, 2014 1979 1993 1972 1982 0 -0.70(-0.04%)
Jul 14, 2014 1981 1992 1967 1983 0 +14.38(+0.73%)
Jul 11, 2014 1963 1978 1956 1968 0 +1.59(+0.08%)
Jul 10, 2014 1950 1976 1947 1967 0 -12.65(-0.64%)
Jul 09, 2014 1980 1990 1966 1980 0 +2.92(+0.15%)
Jul 08, 2014 1985 1994 1964 1977 0 -13.04(-0.66%)
Jul 07, 2014 1989 2002 1980 1990 0 -9.25(-0.46%)
Jul 03, 2014 1999 1999 1999 0 +20.93(+1.06%)
Jul 02, 2014 1982 1995 1966 1978 0 -10.07(-0.51%)
Jul 01, 2014 1972 2000 1970 1988 0 +16.35(+0.83%)
Jun 30, 2014 1961 1975 1951 1972 0 +6.29(+0.32%)
Jun 27, 2014 1944 1970 1940 1965 0 +15.88(+0.81%)
Jun 26, 2014 1947 1959 1939 1950 0 -0.47(-0.02%)
Jun 25, 2014 1936 1955 1933 1950 0 +4.92(+0.25%)
Jun 24, 2014 1947 1960 1941 1945 0 -9.07(-0.46%)
Jun 23, 2014 1931 1958 1927 1954 0 +21.89(+1.13%)
Jun 20, 2014 1917 1940 1916 1932 0 +14.40(+0.75%)
Jun 19, 2014 1915 1925 1893 1918 0 +5.66(+0.30%)
Jun 18, 2014 1921 1930 1897 1912 0 -13.10(-0.68%)
Jun 17, 2014 1881 1940 1879 1925 0 +38.11(+2.02%)
Jun 16, 2014 1885 1900 1877 1887 0 +0.79(+0.04%)
Jun 13, 2014 1883 1893 1868 1886 0 +5.14(+0.27%)
Jun 12, 2014 1893 1902 1871 1881 0 +0.45(+0.02%)
Jun 11, 2014 1875 1885 1864 1881 0 -2.52(-0.13%)
Jun 10, 2014 1885 1895 1871 1883 0 -4.59(-0.24%)
Jun 06, 2014 1872 1890 1867 1888 0 +22.80(+1.22%)
Jun 05, 2014 1854 1877 1845 1865 0 +14.59(+0.79%)
Jun 04, 2014 1837 1861 1835 1851 0 +10.80(+0.59%)
Jun 03, 2014 1843 1858 1836 1840 0 -11.03(-0.60%)
Jun 02, 2014 1850 1860 1837 1851 0 +4.97(+0.27%)
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%)
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.