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 (%)
Jul 31, 2020 4261 4261 4163 4245 0 +7.10(+0.17%)
Jul 30, 2020 4194 4254 4180 4237 0 -20.22(-0.47%)
Jul 29, 2020 4194 4292 4194 4258 0 +56.50(+1.34%)
Jul 28, 2020 4274 4289 4191 4201 0 -81.13(-1.89%)
Jul 27, 2020 4256 4310 4256 4282 0 +17.65(+0.41%)
Jul 24, 2020 4253 4318 4238 4265 0 -1.97(-0.05%)
Jul 23, 2020 4345 4398 4265 4267 0 -78.59(-1.81%)
Jul 22, 2020 4347 4387 4302 4345 0 -1.95(-0.04%)
Jul 21, 2020 4376 4382 4324 4347 0 -7.12(-0.16%)
Jul 20, 2020 4351 4365 4322 4354 0 +18.52(+0.43%)
Jul 17, 2020 4318 4374 4290 4336 0 +45.24(+1.05%)
Jul 16, 2020 4287 4321 4241 4291 0 -21.96(-0.51%)
Jul 15, 2020 4364 4364 4279 4312 0 +3.29(+0.08%)
Jul 14, 2020 4168 4315 4157 4309 0 +115.57(+2.76%)
Jul 13, 2020 4351 4378 4182 4194 0 -108.29(-2.52%)
Jul 10, 2020 4270 4314 4224 4302 0 +44.24(+1.04%)
Jul 09, 2020 4275 4299 4235 4258 0 -25.25(-0.59%)
Jul 08, 2020 4222 4301 4210 4283 0 +103.07(+2.47%)
Jul 07, 2020 4118 4208 4109 4180 0 +27.70(+0.67%)
Jul 06, 2020 4156 4206 4142 4152 0 +35.07(+0.85%)
Jul 02, 2020 4108 4162 4108 4117 0 +24.64(+0.60%)
Jul 01, 2020 4048 4126 4024 4092 0 +66.43(+1.65%)
Jun 30, 2020 4014 4060 3987 4026 0 +20.41(+0.51%)
Jun 29, 2020 4053 4086 3985 4006 0 -22.62(-0.56%)
Jun 26, 2020 4134 4143 3986 4028 0 -165.62(-3.95%)
Jun 25, 2020 3913 4214 3795 4194 0 +551.00(+15.13%)
Jun 24, 2020 3713 3738 3622 3643 0 -110.30(-2.94%)
Jun 23, 2020 3838 3838 3746 3753 0 -35.66(-0.94%)
Jun 22, 2020 3712 3808 3702 3789 0 +67.41(+1.81%)
Jun 19, 2020 3743 3774 3694 3721 0 +26.84(+0.73%)
Jun 18, 2020 3664 3711 3661 3695 0 +16.30(+0.44%)
Jun 17, 2020 3654 3702 3619 3678 0 +48.90(+1.35%)
Jun 16, 2020 3711 3713 3599 3629 0 +18.51(+0.51%)
Jun 15, 2020 3451 3614 3420 3611 0 +93.40(+2.66%)
Jun 12, 2020 3570 3586 3437 3517 0 +34.07(+0.98%)
Jun 11, 2020 3659 3664 3476 3483 0 -265.84(-7.09%)
Jun 10, 2020 3737 3822 3723 3749 0 +12.13(+0.32%)
Jun 09, 2020 3794 3794 3655 3737 0 -120.48(-3.12%)
Jun 08, 2020 3868 3884 3805 3858 0 -27.82(-0.72%)
Jun 05, 2020 3869 3904 3845 3885 0 +71.33(+1.87%)
Jun 04, 2020 3809 3854 3773 3814 0 -25.87(-0.67%)
Jun 03, 2020 3788 3847 3758 3840 0 +101.98(+2.73%)
Jun 02, 2020 3775 3797 3707 3738 0 -18.62(-0.50%)
Jun 01, 2020 3778 3786 3694 3757 0 -12.50(-0.33%)
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%)
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.