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 29, 2020 3708 3775 3691 3769 0 +55.26(+1.49%)
May 28, 2020 3729 3729 3682 3714 0 +27.58(+0.75%)
May 27, 2020 3672 3686 3625 3686 0 +63.63(+1.76%)
May 26, 2020 3616 3649 3560 3623 0 +76.24(+2.15%)
May 22, 2020 3576 3584 3522 3546 0 -13.11(-0.37%)
May 21, 2020 3559 3598 3542 3559 0 -6.13(-0.17%)
May 20, 2020 3587 3592 3542 3566 0 +42.76(+1.21%)
May 19, 2020 3554 3623 3521 3523 0 -47.67(-1.34%)
May 18, 2020 3509 3588 3505 3571 0 +125.63(+3.65%)
May 15, 2020 3405 3467 3405 3445 0 +24.03(+0.70%)
May 14, 2020 3373 3426 3335 3421 0 +0.12(+0.00%)
May 13, 2020 3420 3483 3374 3421 0 -26.84(-0.78%)
May 12, 2020 3517 3553 3448 3448 0 -53.44(-1.53%)
May 11, 2020 3388 3528 3362 3501 0 +117.17(+3.46%)
May 08, 2020 3419 3445 3374 3384 0 +4.17(+0.12%)
May 07, 2020 3313 3447 3286 3380 0 +116.07(+3.56%)
May 06, 2020 3369 3369 3264 3264 0 -79.05(-2.36%)
May 05, 2020 3358 3388 3320 3343 0 +45.21(+1.37%)
May 04, 2020 3276 3303 3245 3297 0 -4.88(-0.15%)
May 01, 2020 3335 3350 3284 3302 0 -68.27(-2.03%)
Apr 30, 2020 3439 3439 3358 3371 0 -103.82(-2.99%)
Apr 29, 2020 3457 3518 3381 3474 0 +101.12(+3.00%)
Apr 28, 2020 3544 3552 3362 3373 0 -132.98(-3.79%)
Apr 27, 2020 3403 3526 3374 3506 0 +142.66(+4.24%)
Apr 24, 2020 3364 3383 3306 3364 0 +12.75(+0.38%)
Apr 23, 2020 3330 3386 3315 3351 0 +11.87(+0.36%)
Apr 22, 2020 3336 3347 3286 3339 0 +72.07(+2.21%)
Apr 21, 2020 3334 3345 3259 3267 0 -124.53(-3.67%)
Apr 20, 2020 3409 3455 3350 3391 0 -53.91(-1.56%)
Apr 17, 2020 3524 3567 3444 3445 0 -16.31(-0.47%)
Apr 16, 2020 3422 3479 3377 3462 0 +64.96(+1.91%)
Apr 15, 2020 3358 3438 3310 3397 0 -24.51(-0.72%)
Apr 14, 2020 3416 3478 3371 3421 0 +91.57(+2.75%)
Apr 13, 2020 3392 3392 3261 3330 0 -91.93(-2.69%)
Apr 09, 2020 3362 3493 3308 3422 0 +100.37(+3.02%)
Apr 08, 2020 3322 3345 3249 3321 0 +38.26(+1.17%)
Apr 07, 2020 3298 3401 3232 3283 0 +11.64(+0.36%)
Apr 06, 2020 3193 3302 3106 3271 0 +169.01(+5.45%)
Apr 03, 2020 3156 3217 3054 3102 0 -112.77(-3.51%)
Apr 02, 2020 3089 3224 3070 3215 0 +82.98(+2.65%)
Apr 01, 2020 3050 3198 3050 3132 0 -63.00(-1.97%)
Mar 31, 2020 3234 3298 3158 3195 0 -90.58(-2.76%)
Mar 30, 2020 3194 3338 3183 3286 0 +163.75(+5.25%)
Mar 27, 2020 3058 3310 2990 3122 0 -34.93(-1.11%)
Mar 26, 2020 2881 3157 2816 3157 0 +304.34(+10.67%)
Mar 25, 2020 2819 3057 2786 2853 0 +16.80(+0.59%)
Mar 24, 2020 2602 2867 2599 2836 0 +328.60(+13.11%)
Mar 23, 2020 2644 2659 2393 2507 0 -164.61(-6.16%)
Mar 20, 2020 2870 2932 2631 2672 0 -209.10(-7.26%)
Mar 19, 2020 2689 3027 2635 2881 0 +191.69(+7.13%)
Mar 18, 2020 2850 2973 2536 2689 0 -335.83(-11.10%)
Mar 17, 2020 2827 3093 2770 3025 0 +253.46(+9.15%)
Mar 16, 2020 2733 3032 2678 2772 0 -330.31(-10.65%)
Mar 13, 2020 3001 3107 2881 3102 0 +240.84(+8.42%)
Mar 12, 2020 2882 3055 2704 2861 0 -263.65(-8.44%)
Mar 11, 2020 3239 3274 3048 3125 0 -192.30(-5.80%)
Mar 10, 2020 3319 3321 3115 3317 0 +107.35(+3.34%)
Mar 09, 2020 3156 3336 3059 3210 0 -211.05(-6.17%)
Mar 06, 2020 3426 3473 3355 3421 0 -119.74(-3.38%)
Mar 05, 2020 3540 3566 3500 3540 0 -61.41(-1.70%)
Mar 04, 2020 3485 3607 3457 3602 0 +183.96(+5.38%)
Mar 03, 2020 3460 3497 3366 3418 0 -29.66(-0.86%)
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.