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 (%)
Nov 28, 2008 953.58 989.63 943.82 976.04 0 +27.32(+2.88%)
Nov 27, 2008 897.85 952.00 888.44 948.72 0 +0.00(+0.00%)
Nov 26, 2008 897.85 952.00 888.44 948.72 0 +40.85(+4.50%)
Nov 25, 2008 913.44 922.73 879.58 907.88 0 +7.63(+0.85%)
Nov 24, 2008 858.96 906.15 849.11 900.24 0 +49.63(+5.84%)
Nov 21, 2008 814.77 854.21 780.59 850.61 0 +41.59(+5.14%)
Nov 20, 2008 844.18 868.19 806.75 809.02 0 -43.41(-5.09%)
Nov 19, 2008 893.46 915.69 845.94 852.43 0 -41.07(-4.60%)
Nov 18, 2008 911.09 920.28 864.99 893.50 0 -17.90(-1.96%)
Nov 17, 2008 907.38 930.19 891.40 911.39 0 -2.39(-0.26%)
Nov 14, 2008 933.39 958.67 900.30 913.78 0 -26.01(-2.77%)
Nov 13, 2008 892.75 941.84 859.11 939.79 0 +50.80(+5.71%)
Nov 12, 2008 912.92 926.90 883.60 888.99 0 -34.92(-3.78%)
Nov 11, 2008 934.09 946.45 907.50 923.91 0 -17.95(-1.91%)
Nov 10, 2008 975.65 984.63 933.17 941.85 0 -19.39(-2.02%)
Nov 07, 2008 943.62 968.37 934.36 961.25 0 +28.09(+3.01%)
Nov 06, 2008 953.10 967.71 929.50 933.16 0 -26.17(-2.73%)
Nov 05, 2008 984.63 1004 951.58 959.33 0 -32.33(-3.26%)
Nov 04, 2008 990.88 1006 969.53 991.66 0 +6.07(+0.62%)
Nov 03, 2008 974.13 1002 963.37 985.60 0 +13.59(+1.40%)
Oct 31, 2008 933.29 987.27 921.67 972.00 0 +34.45(+3.67%)
Oct 30, 2008 924.59 956.44 902.39 937.55 0 +30.44(+3.36%)
Oct 29, 2008 919.39 944.98 882.28 907.12 0 -14.05(-1.53%)
Oct 28, 2008 874.88 923.86 847.13 921.17 0 +60.36(+7.01%)
Oct 27, 2008 893.68 906.94 856.61 860.81 0 -43.56(-4.82%)
Oct 24, 2008 869.90 925.33 860.37 904.37 0 -22.54(-2.43%)
Oct 23, 2008 956.32 968.90 893.22 926.91 0 -23.10(-2.43%)
Oct 22, 2008 973.93 977.53 934.00 950.01 0 -37.23(-3.77%)
Oct 21, 2008 1016 1029 982.38 987.24 0 -40.78(-3.97%)
Oct 20, 2008 1012 1036 997.10 1028 0 +27.00(+2.70%)
Oct 17, 2008 1001 1042 963.08 1001 0 -22.61(-2.21%)
Oct 16, 2008 1002 1037 951.65 1024 0 +23.32(+2.33%)
Oct 15, 2008 1071 1077 995.23 1000 0 -70.19(-6.56%)
Oct 14, 2008 1126 1144 1043 1070 0 -22.08(-2.02%)
Oct 13, 2008 1040 1094 1024 1093 0 +89.62(+8.94%)
Oct 10, 2008 980.65 1043 923.78 1003 0 -14.62(-1.44%)
Oct 09, 2008 1074 1084 1015 1018 0 -45.10(-4.24%)
Oct 08, 2008 1071 1118 1034 1063 0 -25.72(-2.36%)
Oct 07, 2008 1141 1155 1085 1088 0 -34.92(-3.11%)
Oct 06, 2008 1135 1141 1076 1123 0 -29.06(-2.52%)
Oct 03, 2008 1193 1204 1149 1152 0 -23.88(-2.03%)
Oct 02, 2008 1229 1238 1172 1176 0 -57.05(-4.63%)
Oct 01, 2008 1249 1257 1216 1233 0 -25.41(-2.02%)
Sep 30, 2008 1218 1262 1193 1259 0 +55.10(+4.58%)
Sep 29, 2008 1242 1253 1187 1204 0 -53.68(-4.27%)
Sep 26, 2008 1235 1265 1226 1257 0 +3.45(+0.28%)
Sep 25, 2008 1252 1267 1237 1254 0 +8.33(+0.67%)
Sep 24, 2008 1261 1268 1235 1246 0 -12.31(-0.98%)
Sep 23, 2008 1276 1290 1247 1258 0 -21.91(-1.71%)
Sep 22, 2008 1302 1314 1270 1280 0 -22.17(-1.70%)
Sep 19, 2008 1323 1358 1245 1302 0 +35.70(+2.82%)
Sep 18, 2008 1303 1322 1202 1266 0 +11.72(+0.93%)
Sep 17, 2008 1283 1290 1241 1254 0 -40.48(-3.13%)
Sep 16, 2008 1269 1301 1247 1295 0 +12.96(+1.01%)
Sep 15, 2008 1297 1323 1269 1282 0 -52.71(-3.95%)
Sep 12, 2008 1329 1347 1312 1335 0 -4.59(-0.34%)
Sep 11, 2008 1335 1349 1310 1339 0 -5.78(-0.43%)
Sep 10, 2008 1339 1360 1323 1345 0 +12.23(+0.92%)
Sep 09, 2008 1361 1380 1330 1333 0 -24.81(-1.83%)
Sep 08, 2008 1348 1366 1334 1358 0 +37.58(+2.85%)
Sep 05, 2008 1317 1331 1294 1320 0 -3.11(-0.24%)
Sep 04, 2008 1340 1350 1314 1323 0 -28.38(-2.10%)
Sep 03, 2008 1365 1378 1340 1352 0 -16.30(-1.19%)
Sep 02, 2008 1372 1396 1356 1368 0 +9.18(+0.68%)
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.