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 31, 2016 2693 2704 2669 2687 0 -7.81(-0.29%)
Aug 30, 2016 2696 2707 2680 2694 0 +1.54(+0.06%)
Aug 29, 2016 2683 2709 2676 2693 0 +10.39(+0.39%)
Aug 26, 2016 2683 2704 2664 2682 0 +2.38(+0.09%)
Aug 25, 2016 2669 2692 2664 2680 0 +5.62(+0.21%)
Aug 24, 2016 2682 2699 2666 2674 0 -9.54(-0.36%)
Aug 23, 2016 2673 2702 2663 2684 0 +11.57(+0.43%)
Aug 22, 2016 2659 2679 2648 2672 0 +5.62(+0.21%)
Aug 19, 2016 2656 2674 2642 2667 0 +3.49(+0.13%)
Aug 18, 2016 2651 2669 2642 2663 0 +12.83(+0.48%)
Aug 17, 2016 2652 2660 2633 2650 0 +0.10(+0.00%)
Aug 16, 2016 2659 2669 2644 2650 0 -12.94(-0.49%)
Aug 15, 2016 2661 2672 2646 2663 0 +12.52(+0.47%)
Aug 12, 2016 2649 2664 2633 2651 0 -4.08(-0.15%)
Aug 11, 2016 2670 2676 2652 2655 0 -7.72(-0.29%)
Aug 10, 2016 2663 2673 2646 2663 0 +2.85(+0.11%)
Aug 09, 2016 2677 2685 2653 2660 0 -12.50(-0.47%)
Aug 08, 2016 2680 2686 2658 2672 0 -8.86(-0.33%)
Aug 05, 2016 2680 2697 2668 2681 0 +14.00(+0.52%)
Aug 04, 2016 2666 2675 2651 2667 0 +1.57(+0.06%)
Aug 03, 2016 2647 2669 2634 2666 0 +15.46(+0.58%)
Aug 02, 2016 2641 2670 2607 2650 0 +46.84(+1.80%)
Aug 01, 2016 2611 2627 2594 2603 0 -9.22(-0.35%)
Jul 29, 2016 2627 2631 2601 2612 0 -13.82(-0.53%)
Jul 28, 2016 2629 2642 2602 2626 0 -3.09(-0.12%)
Jul 27, 2016 2636 2643 2616 2629 0 -5.31(-0.20%)
Jul 26, 2016 2617 2638 2607 2635 0 +15.50(+0.59%)
Jul 25, 2016 2619 2632 2606 2619 0 -0.19(-0.01%)
Jul 22, 2016 2604 2630 2598 2619 0 +13.48(+0.52%)
Jul 21, 2016 2605 2640 2586 2606 0 +13.02(+0.50%)
Jul 20, 2016 2581 2609 2570 2593 0 +18.54(+0.72%)
Jul 19, 2016 2563 2581 2559 2574 0 +3.97(+0.15%)
Jul 18, 2016 2571 2579 2556 2570 0 -1.26(-0.05%)
Jul 15, 2016 2570 2583 2557 2572 0 +4.00(+0.16%)
Jul 14, 2016 2571 2585 2551 2568 0 +18.86(+0.74%)
Jul 13, 2016 2546 2568 2538 2549 0 +8.44(+0.33%)
Jul 12, 2016 2526 2557 2514 2540 0 +40.85(+1.63%)
Jul 11, 2016 2496 2511 2482 2499 0 +11.72(+0.47%)
Jul 08, 2016 2488 2494 2461 2488 0 +28.85(+1.17%)
Jul 07, 2016 2465 2482 2450 2459 0 -4.96(-0.20%)
Jul 06, 2016 2464 2464 2464 2464 0 -1.67(-0.07%)
Jul 05, 2016 2471 2484 2451 2465 0 -6.29(-0.25%)
Jul 01, 2016 2472 2472 2472 2472 0 +11.78(+0.48%)
Jun 30, 2016 2410 2464 2395 2460 0 +53.82(+2.24%)
Jun 29, 2016 2377 2412 2353 2406 0 +52.98(+2.25%)
Jun 28, 2016 2344 2388 2302 2353 0 +49.46(+2.15%)
Jun 27, 2016 2362 2373 2288 2304 0 -87.96(-3.68%)
Jun 24, 2016 2420 2446 2385 2392 0 -115.37(-4.60%)
Jun 23, 2016 2485 2512 2471 2507 0 +48.47(+1.97%)
Jun 22, 2016 2465 2482 2445 2459 0 -5.79(-0.23%)
Jun 21, 2016 2464 2482 2453 2464 0 +0.28(+0.01%)
Jun 20, 2016 2454 2479 2442 2464 0 +39.92(+1.65%)
Jun 17, 2016 2442 2454 2414 2424 0 -20.80(-0.85%)
Jun 16, 2016 2451 2466 2421 2445 0 -21.27(-0.86%)
Jun 15, 2016 2470 2487 2461 2466 0 +0.94(+0.04%)
Jun 14, 2016 2449 2473 2440 2465 0 +11.83(+0.48%)
Jun 13, 2016 2465 2486 2448 2453 0 -23.24(-0.94%)
Jun 10, 2016 2478 2494 2467 2477 0 -26.78(-1.07%)
Jun 09, 2016 2500 2514 2486 2504 0 -9.12(-0.36%)
Jun 08, 2016 2509 2522 2500 2513 0 +4.79(+0.19%)
Jun 07, 2016 2520 2527 2504 2508 0 -7.42(-0.29%)
Jun 06, 2016 2501 2525 2493 2515 0 +17.94(+0.72%)
Jun 03, 2016 2503 2512 2479 2497 0 -16.30(-0.65%)
Jun 02, 2016 2491 2515 2478 2514 0 +16.06(+0.64%)
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.