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 (%)
Sep 30, 2020 4093 4151 4069 4105 0 +11.28(+0.28%)
Sep 29, 2020 4072 4137 4072 4093 0 +8.20(+0.20%)
Sep 28, 2020 4063 4127 4063 4085 0 +59.91(+1.49%)
Sep 25, 2020 4077 4077 3956 4025 0 -73.04(-1.78%)
Sep 24, 2020 4229 4387 4060 4098 0 +44.60(+1.10%)
Sep 23, 2020 4144 4175 4021 4054 0 -99.07(-2.39%)
Sep 22, 2020 4136 4190 4055 4153 0 +23.99(+0.58%)
Sep 21, 2020 4049 4145 4016 4129 0 +5.48(+0.13%)
Sep 18, 2020 4115 4163 4083 4123 0 +41.14(+1.01%)
Sep 17, 2020 4037 4119 4031 4082 0 -13.21(-0.32%)
Sep 16, 2020 4133 4196 4088 4095 0 -27.07(-0.66%)
Sep 15, 2020 4127 4147 4098 4122 0 +35.63(+0.87%)
Sep 14, 2020 4063 4115 4042 4087 0 +78.16(+1.95%)
Sep 11, 2020 4007 4043 3983 4009 0 +24.39(+0.61%)
Sep 10, 2020 4084 4095 3962 3984 0 -93.41(-2.29%)
Sep 09, 2020 4013 4123 3997 4078 0 +123.40(+3.12%)
Sep 08, 2020 4020 4029 3924 3954 0 -120.98(-2.97%)
Sep 04, 2020 4180 4184 4008 4075 0 -82.23(-1.98%)
Sep 03, 2020 4334 4336 4136 4157 0 -182.29(-4.20%)
Sep 02, 2020 4323 4368 4304 4340 0 +36.22(+0.84%)
Sep 01, 2020 4299 4317 4290 4304 0 +8.38(+0.20%)
Aug 31, 2020 4327 4423 4292 4295 0 -30.81(-0.71%)
Aug 28, 2020 4345 4362 4313 4326 0 -12.21(-0.28%)
Aug 27, 2020 4389 4408 4325 4338 0 -24.93(-0.57%)
Aug 26, 2020 4351 4402 4348 4363 0 -0.37(-0.01%)
Aug 25, 2020 4393 4393 4354 4363 0 -16.80(-0.38%)
Aug 24, 2020 4406 4438 4358 4380 0 +15.57(+0.36%)
Aug 21, 2020 4365 4392 4334 4365 0 -1.72(-0.04%)
Aug 20, 2020 4398 4421 4364 4366 0 -57.37(-1.30%)
Aug 19, 2020 4419 4457 4406 4424 0 +1.37(+0.03%)
Aug 18, 2020 4370 4445 4370 4422 0 +64.72(+1.49%)
Aug 17, 2020 4360 4411 4323 4358 0 +11.52(+0.27%)
Aug 14, 2020 4363 4396 4303 4346 0 -16.80(-0.39%)
Aug 13, 2020 4396 4420 4345 4363 0 -51.49(-1.17%)
Aug 12, 2020 4388 4451 4388 4414 0 +53.95(+1.24%)
Aug 11, 2020 4383 4423 4317 4361 0 -6.12(-0.14%)
Aug 10, 2020 4351 4377 4304 4367 0 +5.40(+0.12%)
Aug 07, 2020 4330 4398 4327 4361 0 +30.04(+0.69%)
Aug 06, 2020 4290 4337 4258 4331 0 +40.56(+0.95%)
Aug 05, 2020 4274 4322 4251 4291 0 +33.95(+0.80%)
Aug 04, 2020 4248 4275 4201 4257 0 -18.63(-0.44%)
Aug 03, 2020 4289 4309 4264 4275 0 +30.75(+0.72%)
Jul 31, 2020 4261 4261 4163 4245 0 +7.10(+0.17%)
Jul 30, 2020 4194 4254 4180 4237 0 -20.22(-0.47%)
Jul 29, 2020 4194 4292 4194 4258 0 +56.50(+1.34%)
Jul 28, 2020 4274 4289 4191 4201 0 -81.13(-1.89%)
Jul 27, 2020 4256 4310 4256 4282 0 +17.65(+0.41%)
Jul 24, 2020 4253 4318 4238 4265 0 -1.97(-0.05%)
Jul 23, 2020 4345 4398 4265 4267 0 -78.59(-1.81%)
Jul 22, 2020 4347 4387 4302 4345 0 -1.95(-0.04%)
Jul 21, 2020 4376 4382 4324 4347 0 -7.12(-0.16%)
Jul 20, 2020 4351 4365 4322 4354 0 +18.52(+0.43%)
Jul 17, 2020 4318 4374 4290 4336 0 +45.24(+1.05%)
Jul 16, 2020 4287 4321 4241 4291 0 -21.96(-0.51%)
Jul 15, 2020 4364 4364 4279 4312 0 +3.29(+0.08%)
Jul 14, 2020 4168 4315 4157 4309 0 +115.57(+2.76%)
Jul 13, 2020 4351 4378 4182 4194 0 -108.29(-2.52%)
Jul 10, 2020 4270 4314 4224 4302 0 +44.24(+1.04%)
Jul 09, 2020 4275 4299 4235 4258 0 -25.25(-0.59%)
Jul 08, 2020 4222 4301 4210 4283 0 +103.07(+2.47%)
Jul 07, 2020 4118 4208 4109 4180 0 +27.70(+0.67%)
Jul 06, 2020 4156 4206 4142 4152 0 +35.07(+0.85%)
Jul 02, 2020 4108 4162 4108 4117 0 +24.64(+0.60%)
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.