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 (%)
May 29, 2009 1063 1065 1039 1055 0 -4.87(-0.46%)
May 28, 2009 1059 1066 1037 1060 0 +7.85(+0.75%)
May 27, 2009 1074 1079 1051 1052 0 -27.19(-2.52%)
May 26, 2009 1044 1082 1039 1079 0 +29.52(+2.81%)
May 25, 2009 1052 1061 1041 1049 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1041 1049 0 -0.42(-0.04%)
May 21, 2009 1059 1065 1040 1050 0 -17.57(-1.65%)
May 20, 2009 1072 1085 1062 1067 0 +0.23(+0.02%)
May 19, 2009 1064 1075 1050 1067 0 +5.18(+0.49%)
May 18, 2009 1047 1064 1036 1062 0 +21.25(+2.04%)
May 15, 2009 1041 1054 1027 1041 0 -1.35(-0.13%)
May 14, 2009 1037 1051 1029 1042 0 +8.38(+0.81%)
May 13, 2009 1039 1051 1028 1034 0 -16.77(-1.60%)
May 12, 2009 1053 1064 1037 1051 0 +3.57(+0.34%)
May 11, 2009 1033 1057 1027 1047 0 -3.80(-0.36%)
May 08, 2009 1040 1057 1030 1051 0 +21.03(+2.04%)
May 07, 2009 1047 1056 1018 1030 0 -11.32(-1.09%)
May 06, 2009 1035 1050 1024 1041 0 +3.00(+0.29%)
May 05, 2009 1026 1043 1015 1038 0 +10.63(+1.03%)
May 04, 2009 1030 1040 1013 1027 0 -2.62(-0.25%)
May 01, 2009 1035 1040 1012 1030 0 -7.47(-0.72%)
Apr 30, 2009 1060 1069 1026 1038 0 -17.45(-1.65%)
Apr 29, 2009 1032 1066 1026 1055 0 +29.74(+2.90%)
Apr 28, 2009 1022 1038 1010 1025 0 -1.09(-0.11%)
Apr 27, 2009 1009 1040 1002 1026 0 +4.53(+0.44%)
Apr 24, 2009 1014 1030 999.57 1022 0 +15.48(+1.54%)
Apr 23, 2009 1037 1042 983.00 1006 0 -31.29(-3.02%)
Apr 22, 2009 1029 1057 1018 1038 0 -1.80(-0.17%)
Apr 21, 2009 1020 1046 1013 1039 0 +15.16(+1.48%)
Apr 20, 2009 1031 1045 1015 1024 0 -24.00(-2.29%)
Apr 17, 2009 1047 1055 1034 1048 0 +3.95(+0.38%)
Apr 16, 2009 1027 1050 1015 1044 0 +25.05(+2.46%)
Apr 15, 2009 1008 1023 999.24 1019 0 +10.70(+1.06%)
Apr 14, 2009 1021 1034 999.52 1009 0 -20.28(-1.97%)
Apr 13, 2009 1022 1036 1009 1029 0 +0.00(+0.00%)
Apr 10, 2009 1018 1036 994.36 1029 0 +0.00(+0.00%)
Apr 09, 2009 1018 1036 994.36 1029 0 +29.40(+2.94%)
Apr 08, 2009 996.76 1010 982.84 999.44 0 +9.50(+0.96%)
Apr 07, 2009 995.41 1011 982.60 989.95 0 -16.76(-1.67%)
Apr 06, 2009 1007 1019 991.48 1007 0 -12.55(-1.23%)
Apr 03, 2009 1014 1026 1001 1019 0 +3.65(+0.36%)
Apr 02, 2009 1003 1027 992.11 1016 0 +23.99(+2.42%)
Apr 01, 2009 974.79 998.85 964.01 991.62 0 -5.06(-0.51%)
Mar 31, 2009 977.65 1011 966.20 996.68 0 +30.07(+3.11%)
Mar 30, 2009 961.41 973.50 947.96 966.61 0 -11.05(-1.13%)
Mar 27, 2009 991.13 999.38 971.03 977.66 0 -19.40(-1.95%)
Mar 26, 2009 980.18 999.41 968.45 997.06 0 +23.90(+2.46%)
Mar 25, 2009 968.93 991.41 949.47 973.16 0 +10.99(+1.14%)
Mar 24, 2009 952.43 977.65 945.58 962.18 0 -1.60(-0.17%)
Mar 23, 2009 938.25 964.21 936.10 963.77 0 +48.51(+5.30%)
Mar 20, 2009 935.86 947.32 910.49 915.26 0 -18.48(-1.98%)
Mar 19, 2009 945.99 951.67 926.31 933.74 0 -6.15(-0.65%)
Mar 18, 2009 912.09 946.63 906.49 939.90 0 +20.88(+2.27%)
Mar 17, 2009 914.33 927.25 891.80 919.01 0 +13.20(+1.46%)
Mar 16, 2009 919.55 934.15 893.35 905.81 0 -19.29(-2.09%)
Mar 13, 2009 916.51 930.96 907.23 925.10 0 +10.46(+1.14%)
Mar 12, 2009 880.53 917.02 869.85 914.65 0 +32.56(+3.69%)
Mar 11, 2009 879.12 892.69 861.31 882.08 0 +6.48(+0.74%)
Mar 10, 2009 853.42 877.04 840.61 875.60 0 +36.27(+4.32%)
Mar 09, 2009 851.44 865.81 833.41 839.33 0 -19.89(-2.32%)
Mar 06, 2009 852.35 865.33 839.99 859.22 0 +11.23(+1.32%)
Mar 05, 2009 861.24 869.18 842.36 847.99 0 -26.50(-3.03%)
Mar 04, 2009 869.99 887.59 860.30 874.49 0 +10.16(+1.18%)
Mar 03, 2009 883.66 886.35 858.29 864.33 0 -9.73(-1.11%)
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.