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, 2016 2507 2511 2482 2501 0 +0.20(+0.01%)
May 27, 2016 2501 2501 2501 2501 0 +31.29(+1.27%)
May 26, 2016 2476 2487 2456 2470 0 -7.44(-0.30%)
May 25, 2016 2484 2500 2459 2477 0 -1.67(-0.07%)
May 24, 2016 2441 2486 2434 2479 0 +49.42(+2.03%)
May 23, 2016 2430 2448 2413 2429 0 -5.24(-0.22%)
May 20, 2016 2411 2444 2401 2435 0 +35.76(+1.49%)
May 19, 2016 2382 2402 2363 2399 0 +6.79(+0.28%)
May 18, 2016 2382 2424 2365 2392 0 +2.95(+0.12%)
May 17, 2016 2410 2426 2374 2389 0 -27.44(-1.14%)
May 16, 2016 2396 2426 2385 2417 0 +25.19(+1.05%)
May 13, 2016 2395 2416 2371 2391 0 -10.41(-0.43%)
May 12, 2016 2417 2426 2380 2402 0 -4.69(-0.19%)
May 11, 2016 2418 2433 2398 2406 0 -17.79(-0.73%)
May 10, 2016 2373 2430 2364 2424 0 +61.91(+2.62%)
May 09, 2016 2353 2385 2339 2362 0 +15.08(+0.64%)
May 06, 2016 2320 2356 2310 2347 0 +13.78(+0.59%)
May 05, 2016 2340 2353 2317 2334 0 -1.15(-0.05%)
May 04, 2016 2325 2347 2314 2335 0 -6.67(-0.28%)
May 03, 2016 2353 2374 2329 2341 0 -34.33(-1.45%)
May 02, 2016 2360 2379 2343 2376 0 +21.57(+0.92%)
Apr 29, 2016 2354 2361 2329 2354 0 -3.98(-0.17%)
Apr 28, 2016 2366 2399 2350 2358 0 -20.13(-0.85%)
Apr 27, 2016 2365 2390 2358 2378 0 +5.94(+0.25%)
Apr 26, 2016 2367 2390 2352 2372 0 +12.73(+0.54%)
Apr 25, 2016 2372 2378 2339 2360 0 -20.57(-0.86%)
Apr 22, 2016 2351 2389 2341 2380 0 +24.24(+1.03%)
Apr 21, 2016 2365 2391 2339 2356 0 -5.63(-0.24%)
Apr 20, 2016 2337 2374 2326 2362 0 +24.92(+1.07%)
Apr 19, 2016 2339 2354 2320 2337 0 +4.32(+0.19%)
Apr 18, 2016 2303 2339 2293 2332 0 +14.14(+0.61%)
Apr 15, 2016 2304 2326 2291 2318 0 +11.09(+0.48%)
Apr 14, 2016 2302 2325 2289 2307 0 +3.07(+0.13%)
Apr 13, 2016 2257 2306 2248 2304 0 +57.56(+2.56%)
Apr 12, 2016 2226 2252 2201 2246 0 +23.04(+1.04%)
Apr 11, 2016 2255 2271 2222 2223 0 -18.77(-0.84%)
Apr 08, 2016 2260 2277 2230 2242 0 +3.64(+0.16%)
Apr 07, 2016 2254 2294 2213 2238 0 -32.62(-1.44%)
Apr 06, 2016 2255 2274 2242 2271 0 +18.95(+0.84%)
Apr 05, 2016 2255 2276 2243 2252 0 -19.31(-0.85%)
Apr 04, 2016 2283 2291 2247 2271 0 -11.10(-0.49%)
Apr 01, 2016 2250 2287 2245 2283 0 +14.53(+0.64%)
Mar 31, 2016 2258 2284 2246 2268 0 +8.05(+0.36%)
Mar 30, 2016 2274 2279 2240 2260 0 -0.01(-0.00%)
Mar 29, 2016 2216 2261 2210 2260 0 +32.15(+1.44%)
Mar 28, 2016 2229 2241 2209 2228 0 +6.07(+0.27%)
Mar 24, 2016 2222 2222 2222 2222 0 +10.83(+0.49%)
Mar 23, 2016 2238 2243 2206 2211 0 -29.22(-1.30%)
Mar 22, 2016 2216 2250 2208 2240 0 +9.67(+0.43%)
Mar 21, 2016 2228 2238 2214 2230 0 +0.35(+0.02%)
Mar 18, 2016 2227 2252 2193 2230 0 -0.48(-0.02%)
Mar 17, 2016 2213 2241 2209 2231 0 +18.21(+0.82%)
Mar 16, 2016 2157 2221 2144 2212 0 +38.10(+1.75%)
Mar 15, 2016 2212 2235 2166 2174 0 -61.92(-2.77%)
Mar 14, 2016 2231 2255 2220 2236 0 -8.37(-0.37%)
Mar 11, 2016 2215 2248 2205 2245 0 +48.53(+2.21%)
Mar 10, 2016 2230 2258 2174 2196 0 -53.60(-2.38%)
Mar 09, 2016 2255 2268 2237 2250 0 +3.70(+0.16%)
Mar 08, 2016 2251 2275 2226 2246 0 -17.84(-0.79%)
Mar 07, 2016 2246 2278 2227 2264 0 +6.92(+0.31%)
Mar 04, 2016 2256 2271 2228 2257 0 +2.63(+0.12%)
Mar 03, 2016 2233 2256 2221 2254 0 +18.46(+0.83%)
Mar 02, 2016 2230 2244 2205 2236 0 -0.08(-0.00%)
Mar 01, 2016 2197 2242 2184 2236 0 +67.31(+3.10%)
Feb 29, 2016 2178 2204 2162 2169 0 -14.02(-0.64%)
Feb 26, 2016 2200 2217 2168 2183 0 -9.30(-0.42%)
Feb 25, 2016 2166 2202 2158 2192 0 +28.81(+1.33%)
Feb 24, 2016 2129 2171 2112 2163 0 +11.23(+0.52%)
Feb 23, 2016 2161 2175 2149 2152 0 -15.48(-0.71%)
Feb 22, 2016 2172 2193 2146 2167 0 +16.39(+0.76%)
Feb 19, 2016 2130 2156 2122 2151 0 +13.08(+0.61%)
Feb 18, 2016 2163 2173 2131 2138 0 -20.39(-0.94%)
Feb 17, 2016 2137 2170 2124 2158 0 +36.41(+1.72%)
Feb 16, 2016 2105 2145 2074 2122 0 +41.45(+1.99%)
Feb 12, 2016 2080 2080 2080 2080 0 +64.50(+3.20%)
Feb 11, 2016 2009 2030 1986 2016 0 -20.31(-1.00%)
Feb 10, 2016 2035 2066 2033 2036 0 +23.47(+1.17%)
Feb 09, 2016 2010 2046 1986 2013 0 -22.54(-1.11%)
Feb 08, 2016 2064 2071 1994 2035 0 -55.37(-2.65%)
Feb 05, 2016 2136 2139 2077 2091 0 -50.50(-2.36%)
Feb 04, 2016 2129 2152 2114 2141 0 +9.45(+0.44%)
Feb 03, 2016 2143 2155 2091 2132 0 +8.19(+0.39%)
Feb 02, 2016 2177 2180 2114 2124 0 -75.18(-3.42%)
Feb 01, 2016 2179 2216 2169 2199 0 +9.27(+0.42%)
Jan 29, 2016 2134 2192 2127 2189 0 +73.81(+3.49%)
Jan 28, 2016 2154 2171 2100 2116 0 -32.44(-1.51%)
Jan 27, 2016 2155 2195 2132 2148 0 -17.79(-0.82%)
Jan 26, 2016 2135 2170 2131 2166 0 +36.16(+1.70%)
Jan 25, 2016 2151 2157 2123 2130 0 -26.44(-1.23%)
Jan 22, 2016 2149 2169 2136 2156 0 +36.62(+1.73%)
Jan 21, 2016 2139 2154 2106 2120 0 -16.42(-0.77%)
Jan 20, 2016 2126 2155 2069 2136 0 -21.62(-1.00%)
Jan 19, 2016 2192 2195 2135 2158 0 +3.14(+0.15%)
Jan 15, 2016 2154 2154 2154 2154 0 -6.73(-0.31%)
Jan 14, 2016 2127 2179 2101 2161 0 +40.81(+1.92%)
Jan 13, 2016 2179 2189 2108 2120 0 -54.12(-2.49%)
Jan 12, 2016 2194 2200 2152 2174 0 -1.38(-0.06%)
Jan 11, 2016 2188 2199 2159 2176 0 -1.66(-0.08%)
Jan 08, 2016 2216 2224 2174 2177 0 -25.73(-1.17%)
Jan 07, 2016 2220 2257 2197 2203 0 -63.57(-2.80%)
Jan 06, 2016 2261 2278 2252 2267 0 -28.80(-1.25%)
Jan 05, 2016 2302 2327 2276 2296 0 +9.43(+0.41%)
Jan 04, 2016 2320 2324 2265 2286 0 -65.25(-2.77%)
Dec 31, 2015 2351 2351 2351 2351 0 -18.90(-0.80%)
Dec 30, 2015 2387 2400 2368 2370 0 -23.81(-0.99%)
Dec 29, 2015 2376 2401 2365 2394 0 +29.30(+1.24%)
Dec 28, 2015 2345 2367 2333 2365 0 +10.22(+0.43%)
Dec 24, 2015 2355 2355 2355 2355 0 +3.27(+0.14%)
Dec 23, 2015 2340 2357 2325 2351 0 +22.49(+0.97%)
Dec 22, 2015 2324 2342 2299 2329 0 +10.90(+0.47%)
Dec 21, 2015 2311 2333 2281 2318 0 +18.34(+0.80%)
Dec 18, 2015 2353 2356 2290 2300 0 -59.62(-2.53%)
Dec 17, 2015 2378 2390 2357 2359 0 -13.88(-0.58%)
Dec 16, 2015 2352 2387 2329 2373 0 +28.62(+1.22%)
Dec 15, 2015 2361 2374 2317 2344 0 -35.62(-1.50%)
Dec 14, 2015 2377 2399 2356 2380 0 +4.56(+0.19%)
Dec 11, 2015 2397 2412 2367 2376 0 -51.32(-2.11%)
Dec 10, 2015 2405 2439 2395 2427 0 +24.06(+1.00%)
Dec 09, 2015 2455 2474 2396 2403 0 -58.84(-2.39%)
Dec 08, 2015 2448 2479 2435 2462 0 -5.13(-0.21%)
Dec 07, 2015 2484 2491 2455 2467 0 -22.88(-0.92%)
Dec 04, 2015 2439 2498 2438 2490 0 +53.02(+2.18%)
Dec 03, 2015 2476 2477 2416 2437 0 -27.90(-1.13%)
Dec 02, 2015 2481 2496 2458 2465 0 -20.49(-0.82%)
Dec 01, 2015 2483 2495 2465 2485 0 +15.25(+0.62%)
Nov 30, 2015 2504 2509 2468 2470 0 -28.78(-1.15%)
Nov 27, 2015 2476 2506 2467 2499 0 +19.96(+0.81%)
Nov 25, 2015 2479 2479 2479 2479 0 -4.61(-0.19%)
Nov 24, 2015 2457 2490 2442 2483 0 +8.04(+0.32%)
Nov 23, 2015 2475 2485 2474 2475 0 -0.87(-0.04%)
Nov 20, 2015 2480 2490 2458 2476 0 +6.65(+0.27%)
Nov 19, 2015 2480 2497 2454 2469 0 -7.79(-0.31%)
Nov 18, 2015 2463 2484 2439 2477 0 +21.98(+0.90%)
Nov 17, 2015 2463 2482 2443 2455 0 -2.06(-0.08%)
Nov 16, 2015 2422 2459 2411 2457 0 +29.71(+1.22%)
Nov 13, 2015 2487 2497 2421 2428 0 -68.64(-2.75%)
Nov 12, 2015 2513 2534 2495 2496 0 -32.03(-1.27%)
Nov 11, 2015 2526 2539 2509 2528 0 +6.64(+0.26%)
Nov 10, 2015 2519 2540 2501 2522 0 -5.36(-0.21%)
Nov 09, 2015 2533 2543 2500 2527 0 -13.40(-0.53%)
Nov 06, 2015 2536 2558 2510 2540 0 +5.37(+0.21%)
Nov 05, 2015 2533 2553 2522 2535 0 +0.11(+0.00%)
Nov 04, 2015 2503 2547 2492 2535 0 +37.01(+1.48%)
Nov 03, 2015 2519 2546 2482 2498 0 -64.63(-2.52%)
Nov 02, 2015 2540 2572 2524 2562 0 +23.87(+0.94%)
Oct 30, 2015 2531 2559 2519 2539 0 +12.95(+0.51%)
Oct 29, 2015 2523 2533 2500 2526 0 -2.90(-0.11%)
Oct 28, 2015 2499 2533 2483 2529 0 +36.89(+1.48%)
Oct 27, 2015 2508 2515 2471 2492 0 -24.41(-0.97%)
Oct 26, 2015 2517 2533 2505 2516 0 -3.46(-0.14%)
Oct 23, 2015 2505 2535 2489 2520 0 +28.44(+1.14%)
Oct 22, 2015 2432 2496 2414 2491 0 +76.46(+3.17%)
Oct 21, 2015 2445 2455 2403 2415 0 -22.70(-0.93%)
Oct 20, 2015 2427 2447 2411 2437 0 +6.95(+0.29%)
Oct 19, 2015 2404 2441 2393 2430 0 +20.57(+0.85%)
Oct 16, 2015 2408 2422 2387 2410 0 +9.83(+0.41%)
Oct 15, 2015 2378 2405 2364 2400 0 +35.91(+1.52%)
Oct 14, 2015 2384 2401 2356 2364 0 -21.59(-0.90%)
Oct 13, 2015 2393 2414 2381 2386 0 -19.01(-0.79%)
Oct 12, 2015 2398 2414 2375 2405 0 +4.69(+0.20%)
Oct 09, 2015 2382 2404 2373 2400 0 +18.31(+0.77%)
Oct 08, 2015 2346 2387 2336 2382 0 +28.88(+1.23%)
Oct 07, 2015 2332 2359 2322 2353 0 +31.06(+1.34%)
Oct 06, 2015 2330 2340 2308 2322 0 -12.20(-0.52%)
Oct 05, 2015 2331 2360 2308 2334 0 +18.57(+0.80%)
Oct 02, 2015 2258 2316 2245 2315 0 +24.70(+1.08%)
Oct 01, 2015 2288 2303 2264 2291 0 +7.88(+0.35%)
Sep 30, 2015 2257 2291 2242 2283 0 +49.09(+2.20%)
Sep 29, 2015 2238 2246 2205 2234 0 -0.82(-0.04%)
Sep 28, 2015 2282 2298 2225 2234 0 -61.49(-2.68%)
Sep 25, 2015 2314 2322 2281 2296 0 +5.98(+0.26%)
Sep 24, 2015 2296 2308 2267 2290 0 -29.69(-1.28%)
Sep 23, 2015 2313 2341 2306 2320 0 +5.52(+0.24%)
Sep 22, 2015 2336 2354 2291 2314 0 -32.66(-1.39%)
Sep 21, 2015 2330 2364 2326 2347 0 +27.69(+1.19%)
Sep 18, 2015 2323 2353 2314 2319 0 -27.83(-1.19%)
Sep 17, 2015 2352 2377 2339 2347 0 -10.55(-0.45%)
Sep 16, 2015 2350 2369 2337 2358 0 +8.93(+0.38%)
Sep 15, 2015 2334 2360 2323 2349 0 +23.51(+1.01%)
Sep 14, 2015 2318 2338 2303 2325 0 +10.38(+0.45%)
Sep 11, 2015 2283 2318 2276 2315 0 +19.49(+0.85%)
Sep 10, 2015 2284 2320 2272 2295 0 +4.27(+0.19%)
Sep 09, 2015 2327 2343 2285 2291 0 -15.25(-0.66%)
Sep 08, 2015 2271 2312 2254 2306 0 +75.82(+3.40%)
Sep 04, 2015 2230 2230 2230 2230 0 -31.32(-1.38%)
Sep 03, 2015 2234 2278 2228 2262 0 +34.44(+1.55%)
Sep 02, 2015 2212 2229 2179 2227 0 +40.27(+1.84%)
Sep 01, 2015 2217 2231 2178 2187 0 -71.60(-3.17%)
Aug 31, 2015 2278 2290 2251 2259 0 -31.18(-1.36%)
Aug 28, 2015 2297 2321 2261 2290 0 +13.72(+0.60%)
Aug 27, 2015 2256 2293 2229 2276 0 +40.28(+1.80%)
Aug 26, 2015 2202 2241 2153 2236 0 +73.35(+3.39%)
Aug 25, 2015 2224 2231 2158 2162 0 -7.43(-0.34%)
Aug 24, 2015 2162 2248 2069 2170 0 -119.88(-5.24%)
Aug 21, 2015 2340 2357 2283 2290 0 -70.86(-3.00%)
Aug 20, 2015 2392 2399 2355 2361 0 -51.10(-2.12%)
Aug 19, 2015 2426 2440 2403 2412 0 -27.51(-1.13%)
Aug 18, 2015 2437 2452 2429 2439 0 -3.41(-0.14%)
Aug 17, 2015 2424 2451 2405 2443 0 +7.64(+0.31%)
Aug 14, 2015 2413 2441 2403 2435 0 +21.54(+0.89%)
Aug 13, 2015 2402 2430 2388 2413 0 +10.93(+0.45%)
Aug 12, 2015 2393 2420 2379 2402 0 -8.73(-0.36%)
Aug 11, 2015 2418 2434 2396 2411 0 -31.39(-1.29%)
Aug 10, 2015 2434 2462 2426 2443 0 +24.09(+1.00%)
Aug 07, 2015 2409 2428 2389 2419 0 +7.60(+0.32%)
Aug 06, 2015 2492 2492 2391 2411 0 -84.18(-3.37%)
Aug 05, 2015 2467 2510 2457 2495 0 +41.38(+1.69%)
Aug 04, 2015 2445 2470 2431 2454 0 +9.03(+0.37%)
Aug 03, 2015 2457 2468 2423 2445 0 -11.82(-0.48%)
Jul 31, 2015 2448 2474 2428 2457 0 +15.59(+0.64%)
Jul 30, 2015 2427 2450 2409 2441 0 +2.87(+0.12%)
Jul 29, 2015 2406 2444 2399 2438 0 +31.45(+1.31%)
Jul 28, 2015 2393 2411 2348 2407 0 +20.06(+0.84%)
Jul 27, 2015 2409 2420 2377 2387 0 -39.10(-1.61%)
Jul 24, 2015 2471 2484 2413 2426 0 -48.72(-1.97%)
Jul 23, 2015 2599 2614 2406 2474 0 -127.64(-4.91%)
Jul 22, 2015 2583 2609 2573 2602 0 +15.36(+0.59%)
Jul 21, 2015 2614 2624 2583 2587 0 -31.71(-1.21%)
Jul 20, 2015 2608 2625 2595 2618 0 +5.47(+0.21%)
Jul 17, 2015 2626 2633 2602 2613 0 -10.64(-0.41%)
Jul 16, 2015 2615 2629 2591 2624 0 +26.85(+1.03%)
Jul 15, 2015 2593 2610 2576 2597 0 +3.50(+0.13%)
Jul 14, 2015 2587 2602 2577 2593 0 +8.11(+0.31%)
Jul 13, 2015 2585 2599 2572 2585 0 +20.02(+0.78%)
Jul 10, 2015 2554 2571 2539 2565 0 +40.04(+1.59%)
Jul 09, 2015 2537 2544 2516 2525 0 +19.74(+0.79%)
Jul 08, 2015 2523 2538 2495 2505 0 -36.44(-1.43%)
Jul 07, 2015 2545 2558 2505 2542 0 -1.29(-0.05%)
Jul 06, 2015 2523 2557 2519 2543 0 -2.78(-0.11%)
Jul 02, 2015 2546 2546 2546 2546 0 -10.30(-0.40%)
Jul 01, 2015 2546 2568 2534 2556 0 +28.00(+1.11%)
Jun 30, 2015 2534 2547 2513 2528 0 +12.72(+0.51%)
Jun 29, 2015 2548 2567 2514 2515 0 -57.84(-2.25%)
Jun 26, 2015 2579 2587 2555 2573 0 +0.42(+0.02%)
Jun 25, 2015 2572 2585 2555 2573 0 +9.33(+0.36%)
Jun 24, 2015 2580 2589 2559 2563 0 -22.32(-0.86%)
Jun 23, 2015 2569 2590 2556 2586 0 +20.39(+0.79%)
Jun 22, 2015 2584 2585 2558 2565 0 -2.73(-0.11%)
Jun 19, 2015 2569 2579 2557 2568 0 -3.97(-0.15%)
Jun 18, 2015 2556 2578 2548 2572 0 +20.72(+0.81%)
Jun 17, 2015 2551 2575 2535 2551 0 +14.13(+0.56%)
Jun 16, 2015 2563 2585 2509 2537 0 -21.00(-0.82%)
Jun 15, 2015 2545 2568 2530 2558 0 -8.08(-0.31%)
Jun 12, 2015 2574 2579 2555 2566 0 -14.93(-0.58%)
Jun 11, 2015 2566 2587 2558 2581 0 +21.21(+0.83%)
Jun 10, 2015 2548 2567 2526 2560 0 +35.46(+1.40%)
Jun 09, 2015 2512 2534 2494 2525 0 +14.54(+0.58%)
Jun 08, 2015 2522 2533 2506 2510 0 -13.56(-0.54%)
Jun 05, 2015 2521 2529 2501 2524 0 -0.73(-0.03%)
Jun 04, 2015 2553 2558 2520 2524 0 -36.37(-1.42%)
Jun 03, 2015 2557 2577 2534 2561 0 +18.18(+0.72%)
Jun 02, 2015 2538 2554 2523 2543 0 -1.74(-0.07%)
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.