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, 2020 3439 3439 3358 3371 0 -103.82(-2.99%)
Apr 29, 2020 3457 3518 3381 3474 0 +101.12(+3.00%)
Apr 28, 2020 3544 3552 3362 3373 0 -132.98(-3.79%)
Apr 27, 2020 3403 3526 3374 3506 0 +142.66(+4.24%)
Apr 24, 2020 3364 3383 3306 3364 0 +12.75(+0.38%)
Apr 23, 2020 3330 3386 3315 3351 0 +11.87(+0.36%)
Apr 22, 2020 3336 3347 3286 3339 0 +72.07(+2.21%)
Apr 21, 2020 3334 3345 3259 3267 0 -124.53(-3.67%)
Apr 20, 2020 3409 3455 3350 3391 0 -53.91(-1.56%)
Apr 17, 2020 3524 3567 3444 3445 0 -16.31(-0.47%)
Apr 16, 2020 3422 3479 3377 3462 0 +64.96(+1.91%)
Apr 15, 2020 3358 3438 3310 3397 0 -24.51(-0.72%)
Apr 14, 2020 3416 3478 3371 3421 0 +91.57(+2.75%)
Apr 13, 2020 3392 3392 3261 3330 0 -91.93(-2.69%)
Apr 09, 2020 3362 3493 3308 3422 0 +100.37(+3.02%)
Apr 08, 2020 3322 3345 3249 3321 0 +38.26(+1.17%)
Apr 07, 2020 3298 3401 3232 3283 0 +11.64(+0.36%)
Apr 06, 2020 3193 3302 3106 3271 0 +169.01(+5.45%)
Apr 03, 2020 3156 3217 3054 3102 0 -112.77(-3.51%)
Apr 02, 2020 3089 3224 3070 3215 0 +82.98(+2.65%)
Apr 01, 2020 3050 3198 3050 3132 0 -63.00(-1.97%)
Mar 31, 2020 3234 3298 3158 3195 0 -90.58(-2.76%)
Mar 30, 2020 3194 3338 3183 3286 0 +163.75(+5.25%)
Mar 27, 2020 3058 3310 2990 3122 0 -34.93(-1.11%)
Mar 26, 2020 2881 3157 2816 3157 0 +304.34(+10.67%)
Mar 25, 2020 2819 3057 2786 2853 0 +16.80(+0.59%)
Mar 24, 2020 2602 2867 2599 2836 0 +328.60(+13.11%)
Mar 23, 2020 2644 2659 2393 2507 0 -164.61(-6.16%)
Mar 20, 2020 2870 2932 2631 2672 0 -209.10(-7.26%)
Mar 19, 2020 2689 3027 2635 2881 0 +191.69(+7.13%)
Mar 18, 2020 2850 2973 2536 2689 0 -335.83(-11.10%)
Mar 17, 2020 2827 3093 2770 3025 0 +253.46(+9.15%)
Mar 16, 2020 2733 3032 2678 2772 0 -330.31(-10.65%)
Mar 13, 2020 3001 3107 2881 3102 0 +240.84(+8.42%)
Mar 12, 2020 2882 3055 2704 2861 0 -263.65(-8.44%)
Mar 11, 2020 3239 3274 3048 3125 0 -192.30(-5.80%)
Mar 10, 2020 3319 3321 3115 3317 0 +107.35(+3.34%)
Mar 09, 2020 3156 3336 3059 3210 0 -211.05(-6.17%)
Mar 06, 2020 3426 3473 3355 3421 0 -119.74(-3.38%)
Mar 05, 2020 3540 3566 3500 3540 0 -61.41(-1.70%)
Mar 04, 2020 3485 3607 3457 3602 0 +183.96(+5.38%)
Mar 03, 2020 3460 3497 3366 3418 0 -29.66(-0.86%)
Mar 02, 2020 3275 3453 3240 3447 0 +187.28(+5.74%)
Feb 28, 2020 3313 3359 3217 3260 0 -153.56(-4.50%)
Feb 27, 2020 3483 3532 3410 3414 0 -139.74(-3.93%)
Feb 26, 2020 3532 3618 3532 3554 0 +22.80(+0.65%)
Feb 25, 2020 3624 3648 3513 3531 0 -85.79(-2.37%)
Feb 24, 2020 3575 3646 3564 3616 0 -55.52(-1.51%)
Feb 21, 2020 3692 3698 3644 3672 0 -37.51(-1.01%)
Feb 20, 2020 3781 3781 3656 3710 0 -73.67(-1.95%)
Feb 19, 2020 3737 3803 3737 3783 0 +70.23(+1.89%)
Feb 18, 2020 3666 3726 3666 3713 0 +41.55(+1.13%)
Feb 14, 2020 3644 3684 3638 3671 0 +33.22(+0.91%)
Feb 13, 2020 3583 3650 3579 3638 0 +43.76(+1.22%)
Feb 12, 2020 3596 3623 3564 3594 0 +11.76(+0.33%)
Feb 11, 2020 3568 3594 3552 3583 0 +27.34(+0.77%)
Feb 10, 2020 3498 3564 3493 3555 0 +44.85(+1.28%)
Feb 07, 2020 3543 3546 3501 3510 0 -43.03(-1.21%)
Feb 06, 2020 3565 3592 3537 3554 0 -2.32(-0.07%)
Feb 05, 2020 3648 3668 3531 3556 0 -60.80(-1.68%)
Feb 04, 2020 3585 3641 3585 3617 0 +62.39(+1.76%)
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.