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, 2015 2470 2489 2445 2458 0 -20.16(-0.81%)
Apr 29, 2015 2490 2500 2467 2478 0 -17.06(-0.68%)
Apr 28, 2015 2488 2503 2458 2495 0 +5.96(+0.24%)
Apr 27, 2015 2516 2517 2484 2489 0 -25.90(-1.03%)
Apr 24, 2015 2517 2527 2493 2515 0 +4.03(+0.16%)
Apr 23, 2015 2500 2530 2482 2511 0 +11.91(+0.48%)
Apr 22, 2015 2502 2506 2473 2499 0 +5.38(+0.22%)
Apr 21, 2015 2507 2515 2488 2494 0 +2.16(+0.09%)
Apr 20, 2015 2483 2506 2481 2491 0 +19.86(+0.80%)
Apr 17, 2015 2483 2492 2454 2472 0 -30.56(-1.22%)
Apr 16, 2015 2502 2507 2487 2502 0 -4.02(-0.16%)
Apr 15, 2015 2492 2517 2481 2506 0 +21.17(+0.85%)
Apr 14, 2015 2464 2491 2449 2485 0 +22.30(+0.91%)
Apr 13, 2015 2469 2484 2456 2463 0 -11.94(-0.48%)
Apr 10, 2015 2492 2504 2462 2475 0 -14.39(-0.58%)
Apr 09, 2015 2489 2502 2471 2489 0 +0.92(+0.04%)
Apr 08, 2015 2466 2495 2459 2488 0 +23.70(+0.96%)
Apr 07, 2015 2476 2482 2459 2464 0 -11.27(-0.46%)
Apr 06, 2015 2445 2487 2438 2476 0 +15.47(+0.63%)
Apr 02, 2015 2460 2460 2460 2460 0 +5.96(+0.24%)
Apr 01, 2015 2446 2461 2411 2454 0 +8.80(+0.36%)
Mar 31, 2015 2435 2470 2424 2445 0 +0.42(+0.02%)
Mar 30, 2015 2415 2450 2411 2445 0 +38.22(+1.59%)
Mar 27, 2015 2382 2414 2376 2407 0 +19.57(+0.82%)
Mar 26, 2015 2360 2394 2352 2387 0 +15.93(+0.67%)
Mar 25, 2015 2407 2410 2369 2371 0 -30.70(-1.28%)
Mar 24, 2015 2411 2421 2388 2402 0 -12.01(-0.50%)
Mar 23, 2015 2419 2434 2398 2414 0 -6.57(-0.27%)
Mar 20, 2015 2431 2439 2411 2421 0 +2.34(+0.10%)
Mar 19, 2015 2427 2442 2409 2418 0 -11.00(-0.45%)
Mar 18, 2015 2429 2450 2399 2429 0 +0.60(+0.02%)
Mar 17, 2015 2384 2439 2367 2429 0 +40.00(+1.67%)
Mar 16, 2015 2366 2400 2364 2389 0 +31.33(+1.33%)
Mar 13, 2015 2374 2378 2339 2357 0 -20.09(-0.85%)
Mar 12, 2015 2354 2380 2350 2377 0 +33.83(+1.44%)
Mar 11, 2015 2342 2359 2331 2344 0 +5.77(+0.25%)
Mar 10, 2015 2362 2372 2333 2338 0 -43.10(-1.81%)
Mar 09, 2015 2376 2395 2373 2381 0 +7.02(+0.30%)
Mar 06, 2015 2385 2400 2367 2374 0 -22.97(-0.96%)
Mar 05, 2015 2395 2414 2382 2397 0 +3.35(+0.14%)
Mar 04, 2015 2394 2414 2387 2394 0 -19.93(-0.83%)
Mar 03, 2015 2427 2433 2398 2413 0 -19.74(-0.81%)
Mar 02, 2015 2421 2447 2412 2433 0 +16.14(+0.67%)
Feb 27, 2015 2435 2443 2411 2417 0 -18.90(-0.78%)
Feb 26, 2015 2446 2450 2431 2436 0 -12.84(-0.52%)
Feb 25, 2015 2451 2462 2432 2449 0 -2.38(-0.10%)
Feb 24, 2015 2452 2464 2443 2451 0 -5.99(-0.24%)
Feb 23, 2015 2469 2472 2444 2457 0 -11.92(-0.48%)
Feb 20, 2015 2443 2473 2423 2469 0 +19.35(+0.79%)
Feb 19, 2015 2443 2463 2434 2450 0 -2.33(-0.10%)
Feb 18, 2015 2431 2463 2421 2452 0 +13.21(+0.54%)
Feb 17, 2015 2429 2454 2408 2439 0 +7.78(+0.32%)
Feb 13, 2015 2431 2431 2431 2431 0 +8.06(+0.33%)
Feb 12, 2015 2378 2426 2372 2423 0 +55.88(+2.36%)
Feb 11, 2015 2340 2381 2322 2367 0 +31.52(+1.35%)
Feb 10, 2015 2292 2337 2268 2336 0 +49.39(+2.16%)
Feb 09, 2015 2291 2310 2264 2286 0 -10.29(-0.45%)
Feb 06, 2015 2302 2317 2284 2297 0 -5.14(-0.22%)
Feb 05, 2015 2279 2305 2267 2302 0 +31.21(+1.37%)
Feb 04, 2015 2265 2284 2255 2270 0 -2.02(-0.09%)
Feb 03, 2015 2218 2274 2209 2272 0 +64.92(+2.94%)
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.