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 (%)
Aug 30, 2013 1662 1662 1662 0 -14.86(-0.89%)
Aug 29, 2013 1675 1694 1668 1677 0 -6.14(-0.36%)
Aug 28, 2013 1682 1702 1672 1683 0 -7.52(-0.44%)
Aug 27, 2013 1723 1730 1686 1691 0 -33.39(-1.94%)
Aug 26, 2013 1724 1742 1716 1724 0 -2.98(-0.17%)
Aug 23, 2013 1724 1734 1713 1727 0 +0.99(+0.06%)
Aug 22, 2013 1707 1738 1704 1726 0 +21.26(+1.25%)
Aug 21, 2013 1701 1723 1699 1705 0 -16.87(-0.98%)
Aug 20, 2013 1701 1733 1699 1722 0 +17.37(+1.02%)
Aug 19, 2013 1701 1722 1691 1704 0 -2.97(-0.17%)
Aug 16, 2013 1704 1718 1699 1707 0 -0.53(-0.03%)
Aug 15, 2013 1731 1739 1701 1708 0 -42.12(-2.41%)
Aug 14, 2013 1772 1780 1748 1750 0 -29.05(-1.63%)
Aug 13, 2013 1770 1785 1763 1779 0 +15.72(+0.89%)
Aug 12, 2013 1744 1776 1751 1763 0 -2.29(-0.13%)
Aug 09, 2013 1749 1775 1754 1766 0 +2.88(+0.16%)
Aug 08, 2013 1751 1769 1742 1763 0 +18.00(+1.03%)
Aug 07, 2013 1744 1753 1728 1745 0 -8.29(-0.47%)
Aug 06, 2013 1751 1769 1742 1753 0 -11.51(-0.65%)
Aug 05, 2013 1752 1772 1750 1765 0 -1.72(-0.10%)
Aug 02, 2013 1754 1768 1747 1766 0 +6.10(+0.35%)
Aug 01, 2013 1721 1775 1723 1760 0 +42.15(+2.45%)
Jul 31, 2013 1700 1730 1695 1718 0 +16.02(+0.94%)
Jul 30, 2013 1705 1722 1693 1702 0 +1.61(+0.09%)
Jul 29, 2013 1703 1722 1697 1700 0 -10.20(-0.60%)
Jul 26, 2013 1727 1768 1703 1711 0 -27.91(-1.61%)
Jul 25, 2013 1726 1744 1711 1739 0 -6.86(-0.39%)
Jul 24, 2013 1752 1762 1739 1745 0 -0.25(-0.01%)
Jul 23, 2013 1740 1753 1738 1746 0 +6.57(+0.38%)
Jul 22, 2013 1734 1748 1726 1739 0 +3.82(+0.22%)
Jul 19, 2013 1704 1740 1710 1735 0 +14.98(+0.87%)
Jul 18, 2013 1709 1730 1708 1720 0 +14.39(+0.84%)
Jul 17, 2013 1707 1724 1701 1706 0 -0.21(-0.01%)
Jul 16, 2013 1721 1728 1703 1706 0 -18.05(-1.05%)
Jul 15, 2013 1726 1738 1713 1724 0 -4.89(-0.28%)
Jul 12, 2013 1728 1741 1718 1729 0 -2.67(-0.15%)
Jul 11, 2013 1714 1739 1715 1732 0 +20.49(+1.20%)
Jul 10, 2013 1686 1718 1690 1711 0 +13.30(+0.78%)
Jul 09, 2013 1678 1701 1674 1698 0 +23.69(+1.41%)
Jul 08, 2013 1653 1683 1651 1674 0 +25.95(+1.57%)
Jul 05, 2013 1637 1651 1628 1648 0 +14.43(+0.88%)
Jul 03, 2013 1634 1634 1634 0 +9.49(+0.58%)
Jul 02, 2013 1624 1639 1615 1624 0 -5.66(-0.35%)
Jul 01, 2013 1607 1651 1617 1630 0 +19.67(+1.22%)
Jun 28, 2013 1611 1622 1598 1610 0 +17.10(+1.07%)
Jun 26, 2013 1587 1603 1581 1593 0 +19.86(+1.26%)
Jun 25, 2013 1577 1584 1563 1573 0 +9.60(+0.61%)
Jun 24, 2013 1569 1574 1559 1564 0 -17.16(-1.09%)
Jun 21, 2013 1581 1595 1563 1581 0 +4.52(+0.29%)
Jun 20, 2013 1583 1594 1568 1576 0 -28.68(-1.79%)
Jun 19, 2013 1613 1627 1594 1605 0 -12.62(-0.78%)
Jun 18, 2013 1601 1640 1598 1618 0 -27.96(-1.70%)
Jun 17, 2013 1627 1658 1621 1646 0 +24.91(+1.54%)
Jun 14, 2013 1628 1635 1607 1621 0 -8.54(-0.52%)
Jun 13, 2013 1604 1632 1596 1629 0 +23.56(+1.47%)
Jun 12, 2013 1624 1630 1601 1606 0 -9.52(-0.59%)
Jun 11, 2013 1614 1629 1600 1615 0 -14.12(-0.87%)
Jun 10, 2013 1628 1636 1620 1629 0 +1.24(+0.08%)
Jun 07, 2013 1614 1633 1616 1628 0 +19.53(+1.21%)
Jun 06, 2013 1584 1610 1585 1609 0 +19.56(+1.23%)
Jun 05, 2013 1604 1608 1584 1589 0 -18.65(-1.16%)
Jun 04, 2013 1591 1618 1595 1608 0 +7.90(+0.49%)
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.