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, 2017 2008 2034 2006 2021 0 +16.17(+0.81%)
Aug 30, 2017 1994 2011 1986 2005 0 +11.58(+0.58%)
Aug 29, 2017 1990 2003 1984 1993 0 -11.25(-0.56%)
Aug 28, 2017 2020 2022 1993 2004 0 -15.75(-0.78%)
Aug 25, 2017 2025 2036 2015 2020 0 +2.14(+0.11%)
Aug 24, 2017 2021 2032 2011 2018 0 +2.59(+0.13%)
Aug 23, 2017 2031 2035 2011 2016 0 -26.33(-1.29%)
Aug 22, 2017 2020 2044 2015 2042 0 +23.83(+1.18%)
Aug 21, 2017 2017 2026 2005 2018 0 -3.64(-0.18%)
Aug 18, 2017 2051 2063 2018 2022 0 -34.73(-1.69%)
Aug 17, 2017 2082 2086 2054 2056 0 -25.91(-1.24%)
Aug 16, 2017 2071 2092 2067 2082 0 +13.14(+0.64%)
Aug 15, 2017 2060 2076 2053 2069 0 +9.65(+0.47%)
Aug 14, 2017 2042 2066 2035 2060 0 +30.65(+1.51%)
Aug 11, 2017 2018 2038 2016 2029 0 +3.21(+0.16%)
Aug 10, 2017 2051 2057 2012 2026 0 -32.40(-1.57%)
Aug 09, 2017 2046 2064 2031 2058 0 +5.66(+0.28%)
Aug 08, 2017 2075 2081 2049 2052 0 -24.44(-1.18%)
Aug 07, 2017 2087 2097 2068 2077 0 -11.34(-0.54%)
Aug 04, 2017 2103 2104 2074 2088 0 -10.01(-0.48%)
Aug 03, 2017 2082 2111 2072 2098 0 +19.94(+0.96%)
Aug 02, 2017 2097 2098 2057 2078 0 -19.26(-0.92%)
Aug 01, 2017 2112 2120 2084 2098 0 -5.90(-0.28%)
Jul 31, 2017 2088 2114 2078 2103 0 +20.42(+0.98%)
Jul 28, 2017 2084 2099 2068 2083 0 -8.62(-0.41%)
Jul 27, 2017 2122 2123 2074 2092 0 -37.82(-1.78%)
Jul 26, 2017 2139 2147 2120 2129 0 -6.26(-0.29%)
Jul 25, 2017 2140 2147 2127 2136 0 +3.56(+0.17%)
Jul 24, 2017 2128 2145 2123 2132 0 +4.64(+0.22%)
Jul 21, 2017 2126 2136 2116 2127 0 +5.23(+0.25%)
Jul 20, 2017 2112 2130 2099 2122 0 +12.70(+0.60%)
Jul 19, 2017 2097 2118 2085 2110 0 +15.40(+0.74%)
Jul 18, 2017 2096 2104 2082 2094 0 -6.48(-0.31%)
Jul 17, 2017 2104 2111 2083 2101 0 -2.11(-0.10%)
Jul 14, 2017 2096 2114 2091 2103 0 +0.80(+0.04%)
Jul 13, 2017 2102 2112 2086 2102 0 +2.32(+0.11%)
Jul 12, 2017 2091 2109 2088 2100 0 +18.29(+0.88%)
Jul 11, 2017 2080 2091 2070 2081 0 +2.87(+0.14%)
Jul 10, 2017 2072 2091 2062 2078 0 +2.16(+0.10%)
Jul 07, 2017 2056 2078 2054 2076 0 +21.83(+1.06%)
Jul 06, 2017 2095 2099 2050 2054 0 -48.69(-2.32%)
Jul 05, 2017 2110 2127 2098 2103 0 -6.50(-0.31%)
Jul 03, 2017 2131 2133 2106 2110 0 -7.16(-0.34%)
Jun 30, 2017 2141 2152 2106 2117 0 -13.58(-0.64%)
Jun 29, 2017 2140 2159 2121 2130 0 -5.00(-0.23%)
Jun 28, 2017 2096 2145 2085 2135 0 +49.73(+2.38%)
Jun 27, 2017 2072 2105 2044 2086 0 +0.47(+0.02%)
Jun 26, 2017 2089 2103 2062 2085 0 -1.53(-0.07%)
Jun 23, 2017 2084 2098 2076 2087 0 +4.46(+0.21%)
Jun 22, 2017 2090 2096 2064 2082 0 -8.29(-0.40%)
Jun 21, 2017 2106 2116 2077 2091 0 -12.61(-0.60%)
Jun 20, 2017 2136 2139 2100 2103 0 -34.06(-1.59%)
Jun 19, 2017 2120 2142 2117 2137 0 +22.59(+1.07%)
Jun 16, 2017 2109 2126 2093 2115 0 +3.90(+0.18%)
Jun 15, 2017 2089 2117 2084 2111 0 +3.63(+0.17%)
Jun 14, 2017 2109 2119 2092 2107 0 -0.17(-0.01%)
Jun 13, 2017 2092 2118 2081 2107 0 +18.37(+0.88%)
Jun 12, 2017 2070 2099 2058 2089 0 +18.37(+0.89%)
Jun 09, 2017 2069 2084 2055 2071 0 -326.30(-13.61%)
Jun 08, 2017 2405 2412 2380 2397 0 -6.00(-0.25%)
Jun 07, 2017 2411 2423 2390 2403 0 -6.57(-0.27%)
Jun 06, 2017 2413 2428 2398 2409 0 -10.56(-0.44%)
Jun 05, 2017 2413 2437 2405 2420 0 +5.59(+0.23%)
Jun 02, 2017 2442 2451 2412 2414 0 -25.79(-1.06%)
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.