| Information & Delivery Services Sector | (CIX: MSECTOR827) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 1626 | 1653 | 1619 | 1631 | 0 | +0.90(+0.05%) |
| May 20, 2013 | 1618 | 1635 | 1620 | 1630 | 0 | +1.20(+0.07%) |
| May 17, 2013 | 1621 | 1642 | 1617 | 1628 | 0 | +13.85(+0.86%) |
| May 16, 2013 | 1603 | 1624 | 1598 | 1615 | 0 | +8.25(+0.51%) |
| May 15, 2013 | 1596 | 1615 | 1593 | 1606 | 0 | +31.97(+2.03%) |
| May 13, 2013 | 1559 | 1587 | 1555 | 1574 | 0 | +10.74(+0.69%) |
| May 10, 2013 | 1551 | 1568 | 1554 | 1564 | 0 | +4.35(+0.28%) |
| May 09, 2013 | 1549 | 1566 | 1552 | 1559 | 0 | +2.68(+0.17%) |
| May 08, 2013 | 1546 | 1560 | 1544 | 1557 | 0 | +9.30(+0.60%) |
| May 07, 2013 | 1531 | 1552 | 1533 | 1547 | 0 | +9.84(+0.64%) |
| May 06, 2013 | 1540 | 1546 | 1533 | 1538 | 0 | -5.77(-0.37%) |
| May 03, 2013 | 1529 | 1559 | 1532 | 1543 | 0 | +11.37(+0.74%) |
| May 02, 2013 | 1522 | 1538 | 1515 | 1532 | 0 | +10.16(+0.67%) |
| May 01, 2013 | 1520 | 1538 | 1517 | 1522 | 0 | -10.20(-0.67%) |
| Apr 30, 2013 | 1514 | 1540 | 1512 | 1532 | 0 | +13.28(+0.87%) |
| Apr 29, 2013 | 1512 | 1527 | 1510 | 1519 | 0 | +5.84(+0.39%) |
| Apr 26, 2013 | 1515 | 1529 | 1504 | 1513 | 0 | -5.16(-0.34%) |
| Apr 25, 2013 | 1518 | 1540 | 1506 | 1518 | 0 | +8.61(+0.57%) |
| Apr 24, 2013 | 1502 | 1517 | 1501 | 1509 | 0 | +6.37(+0.42%) |
| Apr 23, 2013 | 1505 | 1520 | 1497 | 1503 | 0 | +2.82(+0.19%) |
| Apr 22, 2013 | 1491 | 1504 | 1476 | 1500 | 0 | +11.81(+0.79%) |
| Apr 19, 2013 | 1483 | 1501 | 1475 | 1488 | 0 | +5.92(+0.40%) |
| Apr 18, 2013 | 1492 | 1497 | 1472 | 1482 | 0 | -5.59(-0.38%) |
| Apr 17, 2013 | 1491 | 1500 | 1478 | 1488 | 0 | -14.63(-0.97%) |
| Apr 16, 2013 | 1485 | 1504 | 1480 | 1503 | 0 | +19.92(+1.34%) |
| Apr 15, 2013 | 1506 | 1514 | 1480 | 1483 | 0 | -31.67(-2.09%) |
| Apr 12, 2013 | 1512 | 1520 | 1501 | 1514 | 0 | -4.76(-0.31%) |
| Apr 11, 2013 | 1518 | 1532 | 1516 | 1519 | 0 | -4.40(-0.29%) |
| Apr 10, 2013 | 1486 | 1524 | 1494 | 1524 | 0 | +29.40(+1.97%) |
| Apr 09, 2013 | 1482 | 1501 | 1483 | 1494 | 0 | +9.70(+0.65%) |
| Apr 08, 2013 | 1473 | 1487 | 1467 | 1485 | 0 | +9.51(+0.64%) |
| Apr 05, 2013 | 1474 | 1486 | 1462 | 1475 | 0 | -15.21(-1.02%) |
| Apr 04, 2013 | 1482 | 1497 | 1483 | 1490 | 0 | +0.13(+0.01%) |
| Apr 03, 2013 | 1504 | 1513 | 1487 | 1490 | 0 | -15.71(-1.04%) |
| Apr 02, 2013 | 1504 | 1518 | 1499 | 1506 | 0 | +2.74(+0.18%) |
| Apr 01, 2013 | 1505 | 1520 | 1492 | 1503 | 0 | -7.78(-0.51%) |
| Mar 28, 2013 | 1511 | 1511 | 1511 | 0 | +13.62(+0.91%) | |
| Mar 27, 2013 | 1471 | 1500 | 1475 | 1497 | 0 | +9.80(+0.66%) |
| Mar 26, 2013 | 1470 | 1489 | 1469 | 1487 | 0 | +16.11(+1.09%) |
| Mar 25, 2013 | 1469 | 1482 | 1462 | 1471 | 0 | +1.71(+0.12%) |
| Mar 22, 2013 | 1465 | 1479 | 1461 | 1470 | 0 | +4.55(+0.31%) |
| Mar 21, 2013 | 1473 | 1487 | 1462 | 1465 | 0 | -25.17(-1.69%) |
| Mar 20, 2013 | 1489 | 1499 | 1472 | 1490 | 0 | -0.54(-0.04%) |
| Mar 19, 2013 | 1504 | 1522 | 1480 | 1491 | 0 | -35.37(-2.32%) |
| Mar 18, 2013 | 1511 | 1540 | 1506 | 1526 | 0 | -5.15(-0.34%) |
| Mar 15, 2013 | 1535 | 1545 | 1523 | 1531 | 0 | -7.70(-0.50%) |
| Mar 14, 2013 | 1529 | 1544 | 1529 | 1539 | 0 | +9.93(+0.65%) |
| Mar 13, 2013 | 1531 | 1544 | 1519 | 1529 | 0 | -5.41(-0.35%) |
| Mar 12, 2013 | 1523 | 1539 | 1518 | 1534 | 0 | +8.62(+0.56%) |
| Mar 11, 2013 | 1515 | 1534 | 1513 | 1526 | 0 | +9.37(+0.62%) |
| Mar 08, 2013 | 1520 | 1529 | 1509 | 1516 | 0 | +0.32(+0.02%) |
| Mar 07, 2013 | 1515 | 1531 | 1509 | 1516 | 0 | +0.57(+0.04%) |
| Mar 06, 2013 | 1516 | 1527 | 1511 | 1516 | 0 | -2.15(-0.14%) |
| Mar 05, 2013 | 1511 | 1526 | 1507 | 1518 | 0 | +24.60(+1.65%) |
| Mar 04, 2013 | 1478 | 1498 | 1472 | 1493 | 0 | +9.00(+0.61%) |
