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, 2018 2611 2627 2593 2610 0 +6.92(+0.27%)
Jul 30, 2018 2629 2633 2599 2603 0 -23.18(-0.88%)
Jul 27, 2018 2666 2672 2603 2626 0 -33.92(-1.28%)
Jul 26, 2018 2685 2696 2651 2660 0 -25.91(-0.96%)
Jul 25, 2018 2661 2699 2655 2686 0 +23.63(+0.89%)
Jul 24, 2018 2670 2691 2654 2663 0 +5.13(+0.19%)
Jul 23, 2018 2662 2672 2642 2657 0 -3.29(-0.12%)
Jul 20, 2018 2663 2672 2654 2661 0 -3.90(-0.15%)
Jul 19, 2018 2668 2677 2655 2665 0 -11.77(-0.44%)
Jul 18, 2018 2673 2681 2643 2676 0 +12.02(+0.45%)
Jul 17, 2018 2618 2669 2615 2664 0 +42.54(+1.62%)
Jul 16, 2018 2639 2649 2613 2622 0 -7.22(-0.27%)
Jul 13, 2018 2658 2662 2619 2629 0 -28.66(-1.08%)
Jul 12, 2018 2680 2697 2647 2658 0 -6.28(-0.24%)
Jul 11, 2018 2650 2685 2650 2664 0 +1.36(+0.05%)
Jul 10, 2018 2657 2667 2649 2663 0 +8.44(+0.32%)
Jul 09, 2018 2634 2656 2633 2654 0 +34.56(+1.32%)
Jul 06, 2018 2603 2643 2602 2620 0 +19.49(+0.75%)
Jul 05, 2018 2601 2608 2564 2600 0 +17.22(+0.67%)
Jul 03, 2018 2583 2583 2583 2583 0 -3.07(-0.12%)
Jul 02, 2018 2547 2588 2544 2586 0 +27.21(+1.06%)
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%)
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.