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 (%)
Apr 30, 2012 1478 1487 1464 1475 0 -9.38(-0.63%)
Apr 27, 2012 1475 1490 1466 1484 0 +11.52(+0.78%)
Apr 26, 2012 1457 1476 1459 1473 0 +9.23(+0.63%)
Apr 25, 2012 1453 1474 1450 1463 0 +21.15(+1.47%)
Apr 24, 2012 1441 1456 1434 1442 0 -3.71(-0.26%)
Apr 23, 2012 1436 1452 1426 1446 0 -17.84(-1.22%)
Apr 20, 2012 1463 1474 1457 1464 0 +2.66(+0.18%)
Apr 19, 2012 1464 1485 1444 1461 0 -5.69(-0.39%)
Apr 18, 2012 1471 1480 1460 1467 0 -20.67(-1.39%)
Apr 17, 2012 1459 1496 1458 1487 0 +31.27(+2.15%)
Apr 16, 2012 1458 1465 1445 1456 0 +1.59(+0.11%)
Apr 13, 2012 1457 1470 1447 1455 0 -12.24(-0.83%)
Apr 12, 2012 1451 1473 1453 1467 0 +12.23(+0.84%)
Apr 11, 2012 1442 1460 1437 1455 0 +22.11(+1.54%)
Apr 10, 2012 1449 1453 1427 1432 0 -18.59(-1.28%)
Apr 09, 2012 1444 1461 1441 1451 0 -22.32(-1.51%)
Apr 05, 2012 1466 1477 1464 1473 0 -1.06(-0.07%)
Apr 04, 2012 1478 1485 1466 1474 0 -16.77(-1.12%)
Apr 03, 2012 1488 1500 1479 1491 0 +0.65(+0.04%)
Apr 02, 2012 1474 1499 1468 1491 0 +12.27(+0.83%)
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%)
Jan 04, 2012 1310 1319 1303 1309 0 +6.31(+0.48%)
Dec 30, 2011 1301 1311 1298 1302 0 -3.65(-0.28%)
Dec 29, 2011 1300 1314 1296 1306 0 +7.30(+0.56%)
Dec 28, 2011 1316 1321 1293 1299 0 -20.77(-1.57%)
Dec 27, 2011 1311 1326 1309 1320 0 -8.08(-0.61%)
Dec 23, 2011 1328 1328 1328 0 +28.68(+2.21%)
Dec 21, 2011 1305 1314 1277 1299 0 -14.87(-1.13%)
Dec 20, 2011 1290 1318 1291 1314 0 +44.30(+3.49%)
Dec 19, 2011 1289 1299 1267 1270 0 -15.55(-1.21%)
Dec 16, 2011 1287 1304 1274 1285 0 +2.04(+0.16%)
Dec 15, 2011 1298 1304 1278 1283 0 -5.83(-0.45%)
Dec 14, 2011 1294 1305 1276 1289 0 -12.06(-0.93%)
Dec 13, 2011 1338 1355 1288 1301 0 -37.43(-2.80%)
Dec 12, 2011 1333 1346 1320 1338 0 -13.19(-0.98%)
Dec 09, 2011 1321 1356 1320 1352 0 +31.89(+2.42%)
Dec 08, 2011 1325 1338 1314 1320 0 -16.57(-1.24%)
Dec 07, 2011 1327 1346 1314 1336 0 -5.53(-0.41%)
Dec 06, 2011 1346 1354 1330 1342 0 -4.46(-0.33%)
Dec 05, 2011 1332 1358 1328 1346 0 +26.09(+1.98%)
Dec 02, 2011 1327 1337 1310 1320 0 +2.07(+0.16%)
Dec 01, 2011 1313 1334 1311 1318 0 -1.09(-0.08%)
Nov 30, 2011 1305 1320 1296 1319 0 +54.69(+4.33%)
Nov 29, 2011 1271 1281 1257 1264 0 -8.10(-0.64%)
Nov 28, 2011 1255 1276 1252 1273 0 +42.30(+3.44%)
Nov 25, 2011 1228 1246 1226 1230 0 -4.10(-0.33%)
Nov 23, 2011 1234 1234 1234 0 -32.49(-2.56%)
Nov 22, 2011 1264 1280 1258 1267 0 -2.61(-0.21%)
Nov 21, 2011 1265 1278 1259 1269 0 -17.19(-1.34%)
Nov 18, 2011 1291 1299 1278 1287 0 -0.84(-0.07%)
Nov 17, 2011 1299 1314 1276 1288 0 -18.40(-1.41%)
Nov 16, 2011 1319 1339 1301 1306 0 -30.57(-2.29%)
Nov 15, 2011 1305 1343 1305 1336 0 +23.51(+1.79%)
Nov 14, 2011 1323 1332 1307 1313 0 -24.23(-1.81%)
Nov 11, 2011 1324 1342 1322 1337 0 +23.46(+1.79%)
Nov 10, 2011 1304 1320 1292 1314 0 +19.72(+1.52%)
Nov 09, 2011 1309 1320 1290 1294 0 -48.73(-3.63%)
Nov 08, 2011 1326 1345 1314 1343 0 +0.37(+0.03%)
Nov 07, 2011 1298 1347 1315 1342 0 +6.48(+0.49%)
Nov 04, 2011 1293 1341 1312 1336 0 -0.02(-0.00%)
Nov 03, 2011 1287 1340 1303 1336 0 +27.08(+2.07%)
Nov 02, 2011 1267 1326 1276 1309 0 +25.44(+1.98%)
Nov 01, 2011 1268 1320 1277 1283 0 -58.33(-4.35%)
Oct 31, 2011 1316 1365 1335 1342 0 -22.50(-1.65%)
Oct 28, 2011 1324 1378 1349 1364 0 +12.05(+0.89%)
Oct 27, 2011 1322 1381 1326 1352 0 +54.90(+4.23%)
Oct 26, 2011 1268 1309 1274 1297 0 +6.70(+0.52%)
Oct 25, 2011 1276 1316 1287 1291 0 -27.92(-2.12%)
Oct 24, 2011 1260 1323 1291 1318 0 +25.82(+2.00%)
Oct 21, 2011 1246 1294 1269 1293 0 +29.99(+2.38%)
Oct 20, 2011 1230 1271 1239 1263 0 +1.15(+0.09%)
Oct 19, 2011 1250 1289 1258 1262 0 -25.94(-2.01%)
Oct 18, 2011 1230 1294 1248 1287 0 +29.87(+2.38%)
Oct 17, 2011 1253 1288 1253 1258 0 -34.97(-2.71%)
Oct 14, 2011 1261 1300 1280 1293 0 +12.65(+0.99%)
Oct 13, 2011 1236 1289 1260 1280 0 +3.63(+0.28%)
Oct 12, 2011 1236 1288 1266 1276 0 +13.63(+1.08%)
Oct 11, 2011 1221 1271 1252 1263 0 -0.67(-0.05%)
Oct 10, 2011 1211 1264 1237 1263 0 +40.45(+3.31%)
Oct 07, 2011 1206 1250 1217 1223 0 -13.93(-1.13%)
Oct 06, 2011 1185 1239 1213 1237 0 +21.71(+1.79%)
Oct 05, 2011 1196 1224 1183 1215 0 +18.76(+1.57%)
Oct 04, 2011 1140 1198 1138 1196 0 +43.06(+3.73%)
Oct 03, 2011 1192 1202 1151 1153 0 -42.55(-3.56%)
Sep 30, 2011 1214 1229 1194 1196 0 -34.79(-2.83%)
Sep 29, 2011 1240 1246 1205 1231 0 +11.87(+0.97%)
Sep 28, 2011 1250 1260 1215 1219 0 -30.87(-2.47%)
Sep 27, 2011 1249 1272 1241 1250 0 +19.96(+1.62%)
Sep 26, 2011 1214 1231 1191 1230 0 +22.32(+1.85%)
Sep 23, 2011 1178 1210 1171 1207 0 +20.83(+1.76%)
Sep 22, 2011 1187 1204 1169 1187 0 -33.67(-2.76%)
Sep 21, 2011 1244 1258 1217 1220 0 -22.03(-1.77%)
Sep 20, 2011 1261 1283 1240 1242 0 +2.96(+0.24%)
Sep 19, 2011 1219 1249 1208 1239 0 -5.25(-0.42%)
Sep 16, 2011 1242 1253 1230 1245 0 +3.18(+0.26%)
Sep 15, 2011 1225 1242 1215 1241 0 +25.88(+2.13%)
Sep 14, 2011 1192 1229 1175 1215 0 +27.69(+2.33%)
Sep 13, 2011 1176 1192 1168 1188 0 +14.24(+1.21%)
Sep 12, 2011 1145 1175 1139 1174 0 +13.40(+1.16%)
Sep 09, 2011 1184 1190 1151 1160 0 -35.31(-2.95%)
Sep 08, 2011 1206 1217 1189 1195 0 -18.81(-1.55%)
Sep 07, 2011 1194 1216 1193 1214 0 +33.81(+2.86%)
Sep 06, 2011 1161 1185 1151 1180 0 -15.98(-1.34%)
Sep 02, 2011 1196 1196 1196 0 -43.11(-3.48%)
Sep 01, 2011 1255 1270 1236 1240 0 -16.24(-1.29%)
Aug 31, 2011 1255 1278 1245 1256 0 +4.91(+0.39%)
Aug 30, 2011 1236 1261 1230 1251 0 +5.52(+0.44%)
Aug 29, 2011 1218 1248 1218 1245 0 +32.44(+2.67%)
Aug 26, 2011 1179 1218 1166 1213 0 +23.25(+1.95%)
Aug 25, 2011 1214 1222 1185 1190 0 -18.92(-1.57%)
Aug 24, 2011 1206 1224 1189 1209 0 -1.14(-0.09%)
Aug 23, 2011 1167 1211 1162 1210 0 +44.59(+3.83%)
Aug 22, 2011 1174 1187 1156 1165 0 +9.78(+0.85%)
Aug 19, 2011 1160 1190 1152 1155 0 -24.37(-2.07%)
Aug 18, 2011 1216 1223 1169 1180 0 -73.81(-5.89%)
Aug 17, 2011 1259 1273 1238 1254 0 -4.22(-0.34%)
Aug 16, 2011 1248 1271 1243 1258 0 -5.49(-0.43%)
Aug 15, 2011 1249 1264 1236 1263 0 +23.90(+1.93%)
Aug 12, 2011 1227 1248 1213 1239 0 +18.74(+1.54%)
Aug 11, 2011 1185 1235 1176 1221 0 +37.56(+3.17%)
Aug 10, 2011 1205 1225 1181 1183 0 -50.58(-4.10%)
Aug 09, 2011 1246 1242 1163 1234 0 +51.15(+4.33%)
Aug 08, 2011 1242 1263 1181 1182 0 -96.75(-7.56%)
Aug 05, 2011 1289 1300 1249 1279 0 +9.57(+0.75%)
Aug 04, 2011 1294 1312 1266 1270 0 -42.66(-3.25%)
Aug 03, 2011 1301 1320 1272 1312 0 +14.53(+1.12%)
Aug 02, 2011 1330 1350 1295 1298 0 -44.60(-3.32%)
Aug 01, 2011 1366 1374 1331 1342 0 -13.02(-0.96%)
Jul 29, 2011 1349 1370 1339 1355 0 -10.84(-0.79%)
Jul 28, 2011 1356 1377 1348 1366 0 +7.93(+0.58%)
Jul 27, 2011 1394 1403 1353 1358 0 -43.52(-3.10%)
Jul 26, 2011 1410 1417 1396 1402 0 -10.91(-0.77%)
Jul 25, 2011 1406 1424 1402 1413 0 -8.81(-0.62%)
Jul 22, 2011 1417 1424 1418 1422 0 -4.74(-0.33%)
Jul 21, 2011 1416 1434 1410 1426 0 +14.54(+1.03%)
Jul 20, 2011 1424 1428 1405 1412 0 -10.02(-0.70%)
Jul 19, 2011 1403 1425 1403 1422 0 +27.56(+1.98%)
Jul 18, 2011 1404 1410 1385 1394 0 -18.24(-1.29%)
Jul 15, 2011 1415 1424 1405 1412 0 +0.12(+0.01%)
Jul 14, 2011 1437 1449 1408 1412 0 -24.94(-1.74%)
Jul 13, 2011 1439 1454 1434 1437 0 +2.51(+0.17%)
Jul 12, 2011 1434 1450 1429 1435 0 -7.58(-0.53%)
Jul 11, 2011 1443 1464 1435 1442 0 -20.51(-1.40%)
Jul 08, 2011 1457 1468 1454 1463 0 -15.79(-1.07%)
Jul 07, 2011 1476 1490 1471 1479 0 +10.62(+0.72%)
Jul 06, 2011 1455 1472 1455 1468 0 +8.19(+0.56%)
Jul 05, 2011 1459 1468 1448 1460 0 -1.19(-0.08%)
Jul 01, 2011 1461 1461 1461 0 +15.68(+1.08%)
Jun 30, 2011 1430 1452 1433 1445 0 +11.81(+0.82%)
Jun 29, 2011 1423 1440 1419 1434 0 +11.20(+0.79%)
Jun 28, 2011 1403 1426 1401 1422 0 +19.09(+1.36%)
Jun 27, 2011 1394 1411 1389 1403 0 +5.51(+0.39%)
Jun 24, 2011 1406 1416 1392 1398 0 -9.87(-0.70%)
Jun 23, 2011 1395 1414 1380 1408 0 -6.57(-0.46%)
Jun 22, 2011 1416 1436 1410 1414 0 -10.03(-0.70%)
Jun 21, 2011 1399 1428 1395 1424 0 +31.63(+2.27%)
Jun 20, 2011 1394 1399 1389 1393 0 -1.82(-0.13%)
Jun 17, 2011 1405 1417 1390 1394 0 +0.71(+0.05%)
Jun 16, 2011 1410 1420 1382 1394 0 -22.65(-1.60%)
Jun 15, 2011 1449 1455 1406 1416 0 +12.94(+0.92%)
Jun 14, 2011 1396 1411 1381 1403 0 -9.29(-0.66%)
Jun 13, 2011 1421 1429 1405 1413 0 -4.45(-0.31%)
Jun 10, 2011 1425 1437 1410 1417 0 -19.37(-1.35%)
Jun 09, 2011 1425 1443 1422 1436 0 +11.42(+0.80%)
Jun 08, 2011 1432 1444 1416 1425 0 -13.60(-0.95%)
Jun 07, 2011 1439 1451 1429 1439 0 +2.53(+0.18%)
Jun 06, 2011 1444 1455 1434 1436 0 -13.53(-0.93%)
Jun 03, 2011 1454 1464 1444 1450 0 -5.94(-0.41%)
May 24, 2011 1460 1468 1449 1456 0 -4.10(-0.28%)
May 23, 2011 1459 1470 1450 1460 0 -24.47(-1.65%)
May 20, 2011 1486 1496 1473 1484 0 -8.30(-0.56%)
May 19, 2011 1494 1503 1478 1492 0 +2.28(+0.15%)
May 18, 2011 1473 1496 1470 1490 0 +14.60(+0.99%)
May 17, 2011 1475 1483 1463 1476 0 -7.22(-0.49%)
May 16, 2011 1492 1504 1481 1483 0 -21.65(-1.44%)
May 13, 2011 1524 1532 1497 1504 0 -23.04(-1.51%)
May 12, 2011 1515 1536 1512 1528 0 +3.87(+0.25%)
May 11, 2011 1528 1538 1513 1524 0 -12.33(-0.80%)
May 10, 2011 1513 1539 1511 1536 0 +23.92(+1.58%)
May 09, 2011 1483 1516 1483 1512 0 +21.27(+1.43%)
May 06, 2011 1503 1516 1487 1491 0 +1.20(+0.08%)
May 05, 2011 1492 1505 1484 1490 0 -13.87(-0.92%)
May 04, 2011 1510 1519 1478 1503 0 -7.65(-0.51%)
May 03, 2011 1515 1524 1498 1511 0 -11.45(-0.75%)
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.