Information & Delivery Services Sector (CIX: MSECTOR827)
2,229.24   +5.48 (+0.25%)
Streaming Delayed Price  /  Updated: 11:21 AM EST, Dec 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 26, 2014 2231 2242 2222 2224 0 -3.20(-0.14%)
Dec 24, 2014 2227 2227 2227 2227 0 -1.15(-0.05%)
Dec 23, 2014 2219 2238 2208 2228 0 +15.71(+0.71%)
Dec 22, 2014 2200 2219 2193 2212 0 +16.23(+0.74%)
Dec 19, 2014 2192 2211 2184 2196 0 +5.24(+0.24%)
Dec 18, 2014 2161 2198 2157 2191 0 +48.24(+2.25%)
Dec 17, 2014 2105 2146 2090 2143 0 +37.16(+1.76%)
Dec 16, 2014 2106 2122 2106 2106 0 -2.87(-0.14%)
Dec 15, 2014 2112 2130 2092 2108 0 +6.07(+0.29%)
Dec 12, 2014 2131 2142 2098 2102 0 -40.88(-1.91%)
Dec 11, 2014 2136 2161 2119 2143 0 +17.27(+0.81%)
Dec 10, 2014 2174 2181 2122 2126 0 -48.98(-2.25%)
Dec 09, 2014 2153 2182 2135 2175 0 -6.41(-0.29%)
Dec 08, 2014 2198 2210 2173 2181 0 -19.85(-0.90%)
Dec 05, 2014 2203 2214 2196 2201 0 +0.57(+0.03%)
Dec 04, 2014 2220 2225 2190 2201 0 -17.56(-0.79%)
Dec 03, 2014 2218 2228 2195 2218 0 +4.44(+0.20%)
Dec 02, 2014 2206 2221 2196 2214 0 +3.85(+0.17%)
Dec 01, 2014 2220 2229 2197 2210 0 -13.18(-0.59%)
Nov 28, 2014 2227 2240 2216 2223 0 -1.27(-0.06%)
Nov 26, 2014 2224 2224 2224 2224 0 -0.82(-0.04%)
Nov 25, 2014 2229 2237 2216 2225 0 -3.57(-0.16%)
Nov 24, 2014 2215 2232 2214 2229 0 +11.40(+0.51%)
Nov 21, 2014 2232 2237 2212 2217 0 +8.71(+0.39%)
Nov 20, 2014 2198 2215 2196 2209 0 +1.47(+0.07%)
Nov 19, 2014 2214 2221 2193 2207 0 -11.45(-0.52%)
Nov 18, 2014 2214 2234 2209 2219 0 +3.63(+0.16%)
Nov 17, 2014 2206 2224 2200 2215 0 +5.54(+0.25%)
Nov 14, 2014 2217 2228 2201 2209 0 -8.15(-0.37%)
Nov 13, 2014 2219 2228 2207 2218 0 +4.87(+0.22%)
Nov 12, 2014 2181 2218 2181 2213 0 +18.72(+0.85%)
Nov 11, 2014 2204 2204 2184 2194 0 -9.28(-0.42%)
Nov 10, 2014 2184 2206 2176 2203 0 +18.51(+0.85%)
Nov 07, 2014 2172 2193 2162 2185 0 +8.93(+0.41%)
Nov 06, 2014 2166 2181 2155 2176 0 +9.39(+0.43%)
Nov 05, 2014 2183 2188 2155 2166 0 +2.47(+0.11%)
Nov 04, 2014 2154 2174 2143 2164 0 +8.62(+0.40%)
Nov 03, 2014 2142 2166 2136 2155 0 +9.88(+0.46%)
Oct 31, 2014 2142 2160 2122 2145 0 +32.41(+1.53%)
Oct 30, 2014 2091 2117 2086 2113 0 +17.47(+0.83%)
Oct 28, 2014 2071 2098 2067 2096 0 +29.89(+1.45%)
Oct 27, 2014 2050 2075 2052 2066 0 +13.92(+0.68%)
Oct 24, 2014 2047 2059 2038 2052 0 +4.73(+0.23%)
Oct 23, 2014 2048 2066 2038 2047 0 +7.36(+0.36%)
Oct 21, 2014 2006 2042 2001 2040 0 +43.49(+2.18%)
Oct 20, 2014 1969 2002 1961 1996 0 +19.55(+0.99%)
Oct 17, 2014 1965 1984 1952 1977 0 +34.85(+1.79%)
Oct 16, 2014 1899 1949 1897 1942 0 +12.82(+0.66%)
Oct 15, 2014 1913 1946 1899 1929 0 -9.71(-0.50%)
Oct 14, 2014 1926 1956 1913 1939 0 +25.99(+1.36%)
Oct 13, 2014 1910 1945 1871 1913 0 -10.15(-0.53%)
Oct 10, 2014 1967 1982 1921 1923 0 -46.55(-2.36%)
Oct 09, 2014 2001 2004 1964 1969 0 -33.97(-1.70%)
Oct 08, 2014 1973 2006 1964 2003 0 +32.05(+1.63%)
Oct 07, 2014 1987 1998 1964 1971 0 -27.52(-1.38%)
Oct 06, 2014 2003 2012 1987 1999 0 +0.64(+0.03%)
Oct 03, 2014 1975 2003 1969 1998 0 +32.55(+1.66%)
Oct 02, 2014 1954 1972 1944 1966 0 +11.51(+0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here