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 31, 2013 1613 1629 1603 1607 0 -12.59(-0.78%)
May 30, 2013 1605 1629 1603 1619 0 +14.07(+0.88%)
May 29, 2013 1607 1619 1592 1605 0 -18.90(-1.16%)
May 28, 2013 1628 1645 1614 1624 0 +6.93(+0.43%)
May 24, 2013 1617 1617 1617 0 -10.75(-0.66%)
May 23, 2013 1604 1644 1598 1628 0 +14.63(+0.91%)
May 22, 2013 1630 1654 1605 1613 0 -17.12(-1.05%)
May 21, 2013 1626 1653 1619 1631 0 +0.89(+0.05%)
May 20, 2013 1618 1636 1620 1630 0 +1.21(+0.07%)
May 17, 2013 1621 1642 1617 1628 0 +13.85(+0.86%)
May 16, 2013 1603 1624 1598 1615 0 +8.25(+0.51%)
May 15, 2013 1596 1615 1593 1606 0 +31.97(+2.03%)
May 13, 2013 1559 1587 1555 1574 0 +10.75(+0.69%)
May 10, 2013 1551 1568 1554 1564 0 +4.34(+0.28%)
May 09, 2013 1549 1566 1552 1559 0 +2.69(+0.17%)
May 08, 2013 1546 1560 1544 1557 0 +9.30(+0.60%)
May 07, 2013 1531 1552 1533 1547 0 +9.84(+0.64%)
May 06, 2013 1540 1546 1533 1538 0 -5.77(-0.37%)
May 03, 2013 1529 1559 1532 1543 0 +11.37(+0.74%)
May 02, 2013 1522 1538 1515 1532 0 +10.16(+0.67%)
May 01, 2013 1520 1538 1517 1522 0 -10.21(-0.67%)
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%)
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.