Information & Delivery Services Sector (CIX: MSECTOR827)
2,552.21   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2552 2552 2552 2552 0 -12.60(-0.49%)
May 21, 2015 2556 2571 2547 2565 0 +4.00(+0.16%)
May 20, 2015 2572 2576 2557 2561 0 -9.97(-0.39%)
May 19, 2015 2561 2580 2554 2571 0 +11.57(+0.45%)
May 18, 2015 2534 2563 2526 2559 0 +22.21(+0.88%)
May 15, 2015 2544 2553 2524 2537 0 -6.13(-0.24%)
May 14, 2015 2508 2545 2502 2543 0 +42.51(+1.70%)
May 13, 2015 2480 2505 2472 2501 0 +28.93(+1.17%)
May 12, 2015 2474 2480 2452 2472 0 -15.04(-0.60%)
May 11, 2015 2474 2495 2466 2487 0 +4.61(+0.19%)
May 08, 2015 2493 2504 2473 2482 0 +14.24(+0.58%)
May 07, 2015 2460 2477 2453 2468 0 +6.02(+0.24%)
May 06, 2015 2483 2485 2450 2462 0 -5.19(-0.21%)
May 05, 2015 2482 2507 2454 2467 0 -31.12(-1.25%)
May 04, 2015 2491 2512 2489 2498 0 +12.59(+0.51%)
May 01, 2015 2469 2495 2464 2486 0 +27.81(+1.13%)
Apr 30, 2015 2470 2489 2445 2458 0 -20.17(-0.81%)
Apr 29, 2015 2490 2500 2467 2478 0 -17.06(-0.68%)
Apr 28, 2015 2488 2503 2458 2495 0 +5.97(+0.24%)
Apr 27, 2015 2516 2517 2484 2489 0 -25.90(-1.03%)
Apr 24, 2015 2517 2527 2493 2515 0 +4.03(+0.16%)
Apr 23, 2015 2500 2530 2482 2511 0 +11.91(+0.48%)
Apr 22, 2015 2502 2506 2473 2499 0 +5.38(+0.22%)
Apr 21, 2015 2507 2515 2488 2494 0 +2.16(+0.09%)
Apr 20, 2015 2483 2506 2481 2491 0 +19.86(+0.80%)
Apr 17, 2015 2483 2493 2454 2472 0 -30.56(-1.22%)
Apr 16, 2015 2502 2507 2487 2502 0 -4.02(-0.16%)
Apr 15, 2015 2492 2517 2481 2506 0 +21.17(+0.85%)
Apr 14, 2015 2464 2491 2449 2485 0 +22.30(+0.91%)
Apr 13, 2015 2469 2484 2456 2463 0 -11.93(-0.48%)
Apr 10, 2015 2492 2504 2462 2475 0 -14.39(-0.58%)
Apr 09, 2015 2489 2502 2471 2489 0 +0.92(+0.04%)
Apr 08, 2015 2466 2495 2459 2488 0 +23.69(+0.96%)
Apr 07, 2015 2476 2482 2459 2464 0 -11.27(-0.46%)
Apr 06, 2015 2445 2487 2438 2476 0 +15.47(+0.63%)
Apr 02, 2015 2460 2460 2460 2460 0 +5.97(+0.24%)
Apr 01, 2015 2446 2461 2411 2454 0 +8.80(+0.36%)
Mar 31, 2015 2435 2470 2424 2445 0 +0.42(+0.02%)
Mar 30, 2015 2415 2450 2411 2445 0 +38.22(+1.59%)
Mar 27, 2015 2382 2414 2376 2407 0 +19.57(+0.82%)
Mar 26, 2015 2360 2394 2352 2387 0 +15.93(+0.67%)
Mar 25, 2015 2407 2410 2369 2371 0 -30.70(-1.28%)
Mar 24, 2015 2411 2421 2388 2402 0 -12.02(-0.50%)
Mar 23, 2015 2419 2434 2398 2414 0 -6.56(-0.27%)
Mar 20, 2015 2431 2439 2411 2421 0 +2.34(+0.10%)
Mar 19, 2015 2427 2442 2409 2418 0 -11.01(-0.45%)
Mar 18, 2015 2429 2450 2399 2429 0 +0.60(+0.02%)
Mar 17, 2015 2384 2439 2367 2429 0 +40.00(+1.67%)
Mar 16, 2015 2366 2400 2364 2389 0 +31.33(+1.33%)
Mar 13, 2015 2374 2378 2339 2357 0 -20.09(-0.85%)
Mar 12, 2015 2354 2380 2350 2377 0 +33.83(+1.44%)
Mar 11, 2015 2342 2359 2331 2344 0 +5.77(+0.25%)
Mar 10, 2015 2362 2372 2333 2338 0 -43.10(-1.81%)
Mar 09, 2015 2376 2395 2373 2381 0 +7.02(+0.30%)
Mar 06, 2015 2385 2400 2367 2374 0 -22.97(-0.96%)
Mar 05, 2015 2395 2414 2382 2397 0 +3.35(+0.14%)
Mar 04, 2015 2394 2414 2387 2394 0 -19.94(-0.83%)
Mar 03, 2015 2427 2433 2398 2413 0 -19.73(-0.81%)
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