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 (%)
Mar 30, 2012 1481 1489 1469 1478 0 +4.97(+0.34%)
Mar 29, 2012 1465 1477 1459 1473 0 -2.72(-0.18%)
Mar 28, 2012 1479 1485 1467 1476 0 -7.08(-0.48%)
Mar 27, 2012 1483 1491 1480 1483 0 -1.47(-0.10%)
Mar 26, 2012 1484 1499 1475 1485 0 +6.78(+0.46%)
Mar 23, 2012 1470 1482 1460 1478 0 +4.48(+0.30%)
Mar 22, 2012 1463 1479 1458 1473 0 -3.80(-0.26%)
Mar 21, 2012 1469 1486 1467 1477 0 +7.88(+0.54%)
Mar 20, 2012 1466 1479 1461 1469 0 -11.94(-0.81%)
Mar 19, 2012 1482 1492 1475 1481 0 -7.63(-0.51%)
Mar 16, 2012 1479 1494 1476 1489 0 +1.11(+0.07%)
Mar 15, 2012 1467 1494 1461 1488 0 +9.42(+0.64%)
Mar 14, 2012 1478 1489 1463 1478 0 -10.59(-0.71%)
Mar 13, 2012 1436 1496 1433 1489 0 +55.49(+3.87%)
Mar 12, 2012 1423 1441 1420 1433 0 +8.19(+0.57%)
Mar 09, 2012 1409 1439 1409 1425 0 +14.74(+1.05%)
Mar 08, 2012 1394 1417 1391 1410 0 +23.83(+1.72%)
Mar 07, 2012 1376 1396 1371 1387 0 +10.31(+0.75%)
Mar 06, 2012 1369 1385 1367 1376 0 -7.24(-0.52%)
Mar 05, 2012 1369 1389 1362 1384 0 +6.11(+0.44%)
Mar 02, 2012 1394 1401 1374 1377 0 -17.96(-1.29%)
Mar 01, 2012 1398 1409 1388 1395 0 +4.54(+0.33%)
Feb 29, 2012 1406 1414 1385 1391 0 -17.73(-1.26%)
Feb 28, 2012 1408 1418 1397 1409 0 +1.15(+0.08%)
Feb 27, 2012 1393 1417 1384 1407 0 +1.62(+0.12%)
Feb 24, 2012 1411 1421 1395 1406 0 -5.75(-0.41%)
Feb 23, 2012 1392 1419 1387 1412 0 +17.09(+1.23%)
Feb 22, 2012 1379 1405 1375 1394 0 +11.04(+0.80%)
Feb 21, 2012 1377 1393 1366 1383 0 +4.98(+0.36%)
Feb 17, 2012 1378 1378 1378 0 -4.35(-0.31%)
Feb 16, 2012 1362 1385 1362 1383 0 +20.27(+1.49%)
Feb 15, 2012 1379 1387 1358 1363 0 -15.22(-1.10%)
Feb 14, 2012 1370 1384 1364 1378 0 +0.75(+0.05%)
Feb 13, 2012 1386 1398 1370 1377 0 -0.80(-0.06%)
Feb 10, 2012 1379 1388 1370 1378 0 -16.75(-1.20%)
Feb 09, 2012 1400 1410 1382 1395 0 -9.30(-0.66%)
Feb 08, 2012 1388 1414 1367 1404 0 +12.55(+0.90%)
Feb 07, 2012 1392 1421 1364 1391 0 -18.92(-1.34%)
Feb 06, 2012 1399 1419 1392 1410 0 -1.10(-0.08%)
Feb 03, 2012 1406 1424 1404 1411 0 +14.69(+1.05%)
Feb 02, 2012 1384 1405 1381 1397 0 +10.60(+0.76%)
Feb 01, 2012 1362 1391 1363 1386 0 +27.18(+2.00%)
Jan 31, 2012 1368 1370 1351 1359 0 -1.39(-0.10%)
Jan 30, 2012 1372 1378 1353 1360 0 -22.42(-1.62%)
Jan 27, 2012 1373 1386 1367 1383 0 +5.64(+0.41%)
Jan 26, 2012 1385 1393 1369 1377 0 -16.10(-1.16%)
Jan 25, 2012 1377 1399 1365 1393 0 +4.27(+0.31%)
Jan 24, 2012 1370 1396 1370 1389 0 +9.89(+0.72%)
Jan 23, 2012 1378 1394 1369 1379 0 -3.82(-0.28%)
Jan 20, 2012 1384 1394 1374 1383 0 -5.35(-0.39%)
Jan 19, 2012 1360 1394 1359 1388 0 +31.39(+2.31%)
Jan 18, 2012 1336 1361 1335 1357 0 +19.23(+1.44%)
Jan 17, 2012 1339 1353 1332 1338 0 +6.64(+0.50%)
Jan 13, 2012 1331 1331 1331 0 -15.45(-1.15%)
Jan 12, 2012 1343 1354 1332 1346 0 +3.36(+0.25%)
Jan 11, 2012 1328 1347 1328 1343 0 +9.84(+0.74%)
Jan 10, 2012 1322 1338 1317 1333 0 +20.27(+1.54%)
Jan 09, 2012 1306 1319 1298 1313 0 +5.19(+0.40%)
Jan 06, 2012 1309 1321 1292 1308 0 -5.61(-0.43%)
Jan 05, 2012 1299 1320 1291 1313 0 +4.50(+0.34%)
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.