Information & Delivery Services Sector (CIX: MSECTOR827)
1,985.62   +2.46 (+0.12%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1961 1987 1961 1983 0 +23.93(+1.22%)
Jul 17, 2014 1978 1992 1955 1959 0 -23.72(-1.20%)
Jul 16, 2014 1988 1993 1968 1983 0 +0.62(+0.03%)
Jul 15, 2014 1979 1993 1972 1982 0 -0.69(-0.03%)
Jul 14, 2014 1981 1992 1967 1983 0 +14.37(+0.73%)
Jul 11, 2014 1963 1978 1956 1969 0 +1.59(+0.08%)
Jul 10, 2014 1950 1976 1947 1967 0 -12.64(-0.64%)
Jul 09, 2014 1980 1990 1966 1980 0 +2.91(+0.15%)
Jul 08, 2014 1985 1994 1964 1977 0 -13.03(-0.66%)
Jul 07, 2014 1989 2002 1980 1990 0 -9.25(-0.46%)
Jul 03, 2014 1999 1999 1999 0 +20.93(+1.06%)
Jul 02, 2014 1982 1995 1966 1978 0 -10.06(-0.51%)
Jul 01, 2014 1972 2000 1970 1988 0 +16.34(+0.83%)
Jun 30, 2014 1961 1975 1951 1972 0 +6.29(+0.32%)
Jun 27, 2014 1944 1970 1940 1965 0 +15.88(+0.81%)
Jun 26, 2014 1947 1959 1939 1950 0 -0.46(-0.02%)
Jun 25, 2014 1936 1955 1933 1950 0 +4.91(+0.25%)
Jun 24, 2014 1947 1960 1941 1945 0 -9.07(-0.46%)
Jun 23, 2014 1931 1958 1927 1954 0 +21.90(+1.13%)
Jun 20, 2014 1917 1940 1916 1932 0 +14.40(+0.75%)
Jun 19, 2014 1915 1925 1893 1918 0 +5.67(+0.30%)
Jun 18, 2014 1921 1930 1897 1912 0 -13.11(-0.68%)
Jun 17, 2014 1881 1940 1879 1925 0 +38.11(+2.02%)
Jun 16, 2014 1885 1900 1877 1887 0 +0.78(+0.04%)
Jun 13, 2014 1883 1893 1868 1886 0 +5.14(+0.27%)
Jun 12, 2014 1893 1902 1871 1881 0 +0.45(+0.02%)
Jun 11, 2014 1875 1885 1864 1881 0 -2.52(-0.13%)
Jun 10, 2014 1885 1895 1871 1883 0 -4.58(-0.24%)
Jun 06, 2014 1872 1890 1867 1888 0 +22.80(+1.22%)
Jun 05, 2014 1854 1877 1845 1865 0 +14.59(+0.79%)
Jun 04, 2014 1837 1861 1835 1851 0 +10.81(+0.59%)
Jun 03, 2014 1843 1858 1836 1840 0 -11.03(-0.60%)
Jun 02, 2014 1850 1860 1837 1851 0 +4.97(+0.27%)
May 30, 2014 1852 1857 1835 1846 0 -9.36(-0.50%)
May 29, 2014 1844 1862 1838 1855 0 +10.61(+0.58%)
May 28, 2014 1868 1876 1838 1845 0 -31.21(-1.66%)
May 27, 2014 1867 1887 1854 1876 0 +10.44(+0.56%)
May 23, 2014 1865 1865 1865 0 +12.18(+0.66%)
May 22, 2014 1833 1856 1826 1853 0 +18.15(+0.99%)
May 21, 2014 1830 1846 1821 1835 0 +12.88(+0.71%)
May 20, 2014 1841 1854 1809 1822 0 -24.96(-1.35%)
May 19, 2014 1824 1858 1821 1847 0 +20.80(+1.14%)
May 16, 2014 1825 1831 1808 1826 0 +2.72(+0.15%)
May 15, 2014 1835 1841 1807 1824 0 -18.92(-1.03%)
May 14, 2014 1852 1863 1834 1842 0 -12.61(-0.68%)
May 13, 2014 1863 1874 1846 1855 0 -11.15(-0.60%)
May 12, 2014 1842 1875 1839 1866 0 +29.68(+1.62%)
May 09, 2014 1819 1841 1807 1837 0 +22.88(+1.26%)
May 08, 2014 1835 1857 1807 1814 0 -29.29(-1.59%)
May 07, 2014 1841 1858 1816 1843 0 +3.28(+0.18%)
May 06, 2014 1855 1871 1835 1840 0 -18.84(-1.01%)
May 05, 2014 1857 1868 1838 1859 0 -5.64(-0.30%)
May 02, 2014 1866 1880 1854 1864 0 -3.41(-0.18%)
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