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, 2018 2603 2611 2575 2584 0 -19.01(-0.73%)
May 30, 2018 2579 2609 2569 2603 0 +37.51(+1.46%)
May 29, 2018 2560 2579 2541 2565 0 -17.11(-0.66%)
May 25, 2018 2582 2582 2582 2582 0 -2.58(-0.10%)
May 24, 2018 2587 2602 2569 2585 0 -2.89(-0.11%)
May 23, 2018 2571 2593 2567 2588 0 +2.59(+0.10%)
May 22, 2018 2604 2614 2579 2585 0 -20.63(-0.79%)
May 21, 2018 2578 2616 2573 2606 0 +41.15(+1.60%)
May 18, 2018 2577 2589 2558 2565 0 -13.48(-0.52%)
May 17, 2018 2574 2594 2567 2578 0 +2.95(+0.11%)
May 16, 2018 2555 2584 2547 2575 0 +22.52(+0.88%)
May 15, 2018 2526 2565 2520 2553 0 +15.57(+0.61%)
May 14, 2018 2549 2558 2516 2537 0 -6.50(-0.26%)
May 11, 2018 2547 2560 2536 2544 0 +3.09(+0.12%)
May 10, 2018 2516 2564 2514 2540 0 +27.76(+1.10%)
May 09, 2018 2484 2519 2472 2513 0 +37.72(+1.52%)
May 08, 2018 2445 2477 2439 2475 0 +27.39(+1.12%)
May 07, 2018 2441 2460 2434 2448 0 +11.57(+0.47%)
May 04, 2018 2400 2448 2387 2436 0 +30.31(+1.26%)
May 03, 2018 2391 2421 2380 2406 0 +3.56(+0.15%)
May 02, 2018 2429 2441 2400 2402 0 -26.02(-1.07%)
May 01, 2018 2422 2436 2402 2428 0 -0.76(-0.03%)
Apr 30, 2018 2458 2476 2425 2429 0 -24.97(-1.02%)
Apr 27, 2018 2478 2483 2447 2454 0 -23.06(-0.93%)
Apr 26, 2018 2474 2494 2453 2477 0 +3.88(+0.16%)
Apr 25, 2018 2466 2491 2453 2473 0 +2.88(+0.12%)
Apr 24, 2018 2474 2511 2455 2470 0 +7.85(+0.32%)
Apr 23, 2018 2471 2475 2454 2462 0 -3.17(-0.13%)
Apr 20, 2018 2477 2484 2458 2466 0 -13.04(-0.53%)
Apr 19, 2018 2491 2502 2469 2479 0 -15.39(-0.62%)
Apr 18, 2018 2508 2511 2487 2494 0 -5.10(-0.20%)
Apr 17, 2018 2501 2522 2484 2499 0 +8.19(+0.33%)
Apr 16, 2018 2507 2512 2485 2491 0 -0.91(-0.04%)
Apr 13, 2018 2515 2517 2487 2492 0 -9.18(-0.37%)
Apr 12, 2018 2494 2515 2492 2501 0 +15.65(+0.63%)
Apr 11, 2018 2486 2498 2476 2485 0 -15.59(-0.62%)
Apr 10, 2018 2502 2530 2484 2501 0 +25.95(+1.05%)
Apr 09, 2018 2479 2497 2466 2475 0 +9.93(+0.40%)
Apr 06, 2018 2486 2505 2450 2465 0 -38.00(-1.52%)
Apr 05, 2018 2507 2516 2488 2503 0 +9.22(+0.37%)
Apr 04, 2018 2472 2503 2461 2494 0 -5.06(-0.20%)
Apr 03, 2018 2485 2504 2465 2499 0 +21.89(+0.88%)
Apr 02, 2018 2509 2521 2446 2477 0 -35.67(-1.42%)
Mar 29, 2018 2513 2513 2513 2513 0 +3.43(+0.14%)
Mar 28, 2018 2542 2554 2501 2509 0 -34.53(-1.36%)
Mar 27, 2018 2573 2600 2530 2544 0 -69.18(-2.65%)
Mar 26, 2018 2581 2625 2575 2613 0 +58.95(+2.31%)
Mar 23, 2018 2593 2611 2552 2554 0 -30.47(-1.18%)
Mar 22, 2018 2644 2660 2583 2584 0 -77.06(-2.90%)
Mar 21, 2018 2673 2692 2656 2661 0 -11.24(-0.42%)
Mar 20, 2018 2646 2686 2641 2673 0 +28.29(+1.07%)
Mar 19, 2018 2666 2679 2633 2644 0 -27.56(-1.03%)
Mar 16, 2018 2664 2687 2658 2672 0 +11.49(+0.43%)
Mar 15, 2018 2663 2679 2653 2660 0 +3.76(+0.14%)
Mar 14, 2018 2685 2689 2647 2657 0 -23.42(-0.87%)
Mar 13, 2018 2691 2698 2660 2680 0 -2.32(-0.09%)
Mar 12, 2018 2681 2694 2664 2682 0 +2.60(+0.10%)
Mar 09, 2018 2645 2681 2623 2680 0 +46.16(+1.75%)
Mar 08, 2018 2646 2655 2618 2634 0 -6.94(-0.26%)
Mar 07, 2018 2641 2651 2638 2641 0 -18.98(-0.71%)
Mar 06, 2018 2652 2670 2628 2660 0 +17.17(+0.65%)
Mar 05, 2018 2613 2657 2606 2642 0 +17.31(+0.66%)
Mar 02, 2018 2569 2630 2557 2625 0 +41.48(+1.61%)
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.