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 (%)
Apr 30, 2013 1514 1540 1512 1532 0 +13.28(+0.87%)
Apr 29, 2013 1512 1527 1510 1519 0 +5.84(+0.39%)
Apr 26, 2013 1515 1529 1504 1513 0 -5.17(-0.34%)
Apr 25, 2013 1518 1540 1506 1518 0 +8.62(+0.57%)
Apr 24, 2013 1502 1517 1501 1509 0 +6.37(+0.42%)
Apr 23, 2013 1505 1520 1497 1503 0 +2.81(+0.19%)
Apr 22, 2013 1491 1504 1476 1500 0 +11.81(+0.79%)
Apr 19, 2013 1483 1501 1475 1488 0 +5.92(+0.40%)
Apr 18, 2013 1492 1497 1472 1482 0 -5.59(-0.38%)
Apr 17, 2013 1491 1500 1478 1488 0 -14.63(-0.97%)
Apr 16, 2013 1485 1504 1480 1503 0 +19.91(+1.34%)
Apr 15, 2013 1506 1514 1480 1483 0 -31.66(-2.09%)
Apr 12, 2013 1512 1520 1501 1514 0 -4.77(-0.31%)
Apr 11, 2013 1518 1532 1516 1519 0 -4.40(-0.29%)
Apr 10, 2013 1486 1524 1494 1524 0 +29.40(+1.97%)
Apr 09, 2013 1482 1501 1483 1494 0 +9.71(+0.65%)
Apr 08, 2013 1473 1487 1467 1484 0 +9.51(+0.64%)
Apr 05, 2013 1474 1486 1462 1475 0 -15.22(-1.02%)
Apr 04, 2013 1482 1497 1483 1490 0 +0.13(+0.01%)
Apr 03, 2013 1504 1513 1487 1490 0 -15.71(-1.04%)
Apr 02, 2013 1504 1518 1499 1506 0 +2.74(+0.18%)
Apr 01, 2013 1505 1520 1492 1503 0 -7.77(-0.51%)
Mar 28, 2013 1511 1511 1511 0 +13.61(+0.91%)
Mar 27, 2013 1471 1500 1475 1497 0 +9.80(+0.66%)
Mar 26, 2013 1470 1489 1469 1487 0 +16.11(+1.09%)
Mar 25, 2013 1469 1482 1462 1471 0 +1.71(+0.12%)
Mar 22, 2013 1465 1479 1461 1470 0 +4.55(+0.31%)
Mar 21, 2013 1473 1487 1462 1465 0 -25.16(-1.69%)
Mar 20, 2013 1489 1499 1472 1490 0 -0.55(-0.04%)
Mar 19, 2013 1504 1522 1480 1491 0 -35.37(-2.32%)
Mar 18, 2013 1511 1540 1506 1526 0 -5.15(-0.34%)
Mar 15, 2013 1535 1545 1523 1531 0 -7.69(-0.50%)
Mar 14, 2013 1529 1544 1529 1539 0 +9.92(+0.65%)
Mar 13, 2013 1531 1544 1519 1529 0 -5.40(-0.35%)
Mar 12, 2013 1523 1539 1518 1534 0 +8.61(+0.56%)
Mar 11, 2013 1515 1534 1513 1526 0 +9.37(+0.62%)
Mar 08, 2013 1520 1529 1509 1516 0 +0.32(+0.02%)
Mar 07, 2013 1515 1531 1509 1516 0 +0.57(+0.04%)
Mar 06, 2013 1516 1527 1511 1516 0 -2.15(-0.14%)
Mar 05, 2013 1511 1526 1507 1518 0 +24.61(+1.65%)
Mar 04, 2013 1478 1498 1472 1493 0 +9.00(+0.61%)
Mar 01, 2013 1480 1492 1470 1484 0 -1.13(-0.08%)
Feb 28, 2013 1498 1503 1482 1485 0 -9.76(-0.65%)
Feb 27, 2013 1480 1507 1477 1495 0 +12.96(+0.87%)
Feb 26, 2013 1482 1490 1469 1482 0 -9.23(-0.62%)
Feb 22, 2013 1481 1496 1476 1491 0 +12.96(+0.88%)
Feb 21, 2013 1489 1496 1473 1478 0 -15.02(-1.01%)
Feb 20, 2013 1498 1508 1490 1493 0 +19.61(+1.33%)
Feb 15, 2013 1474 1474 1474 0 +12.17(+0.83%)
Feb 14, 2013 1448 1474 1446 1462 0 -1.83(-0.13%)
Feb 13, 2013 1444 1465 1438 1463 0 +15.62(+1.08%)
Feb 12, 2013 1448 1464 1437 1448 0 -37.58(-2.53%)
Feb 11, 2013 1478 1491 1471 1485 0 +0.48(+0.03%)
Feb 08, 2013 1479 1490 1473 1485 0 +3.01(+0.20%)
Feb 07, 2013 1474 1486 1466 1482 0 +0.15(+0.01%)
Feb 06, 2013 1472 1487 1467 1482 0 +13.84(+0.94%)
Feb 04, 2013 1459 1477 1455 1468 0 +0.54(+0.04%)
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.