Information & Delivery Services Sector (CIX: MSECTOR827)
2,289.77   +13.72 (+0.60%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2297 2321 2261 2290 0 +13.72(+0.60%)
Aug 27, 2015 2256 2293 2229 2276 0 +40.27(+1.80%)
Aug 26, 2015 2202 2241 2153 2236 0 +73.35(+3.39%)
Aug 25, 2015 2224 2231 2158 2162 0 -7.43(-0.34%)
Aug 24, 2015 2162 2248 2069 2170 0 -119.88(-5.24%)
Aug 21, 2015 2340 2357 2283 2290 0 -70.86(-3.00%)
Aug 20, 2015 2392 2399 2355 2361 0 -51.10(-2.12%)
Aug 19, 2015 2426 2440 2403 2412 0 -27.51(-1.13%)
Aug 18, 2015 2437 2452 2429 2439 0 -3.41(-0.14%)
Aug 17, 2015 2424 2451 2405 2443 0 +7.64(+0.31%)
Aug 14, 2015 2413 2441 2403 2435 0 +21.55(+0.89%)
Aug 13, 2015 2402 2430 2388 2413 0 +10.93(+0.45%)
Aug 12, 2015 2393 2420 2379 2403 0 -8.73(-0.36%)
Aug 11, 2015 2418 2434 2396 2411 0 -31.39(-1.28%)
Aug 10, 2015 2434 2462 2426 2443 0 +24.09(+1.00%)
Aug 07, 2015 2409 2428 2389 2419 0 +7.60(+0.32%)
Aug 06, 2015 2492 2492 2391 2411 0 -84.18(-3.37%)
Aug 05, 2015 2467 2510 2457 2495 0 +41.38(+1.69%)
Aug 04, 2015 2445 2470 2431 2454 0 +9.03(+0.37%)
Aug 03, 2015 2457 2468 2423 2445 0 -11.83(-0.48%)
Jul 31, 2015 2448 2474 2428 2457 0 +15.59(+0.64%)
Jul 30, 2015 2427 2450 2409 2441 0 +2.87(+0.12%)
Jul 29, 2015 2406 2444 2399 2438 0 +31.45(+1.31%)
Jul 28, 2015 2393 2411 2348 2407 0 +20.06(+0.84%)
Jul 27, 2015 2409 2420 2377 2387 0 -39.10(-1.61%)
Jul 24, 2015 2471 2484 2413 2426 0 -48.72(-1.97%)
Jul 23, 2015 2599 2614 2406 2474 0 -127.64(-4.91%)
Jul 22, 2015 2583 2609 2573 2602 0 +15.36(+0.59%)
Jul 21, 2015 2614 2624 2583 2587 0 -31.71(-1.21%)
Jul 20, 2015 2608 2625 2595 2618 0 +5.47(+0.21%)
Jul 17, 2015 2626 2633 2602 2613 0 -10.64(-0.41%)
Jul 16, 2015 2615 2629 2591 2624 0 +26.85(+1.03%)
Jul 15, 2015 2593 2610 2576 2597 0 +3.50(+0.14%)
Jul 14, 2015 2587 2602 2577 2593 0 +8.10(+0.31%)
Jul 13, 2015 2585 2599 2572 2585 0 +20.02(+0.78%)
Jul 10, 2015 2554 2571 2539 2565 0 +40.04(+1.59%)
Jul 09, 2015 2537 2544 2516 2525 0 +19.74(+0.79%)
Jul 08, 2015 2523 2538 2495 2505 0 -36.44(-1.43%)
Jul 07, 2015 2545 2558 2505 2542 0 -1.29(-0.05%)
Jul 06, 2015 2523 2557 2519 2543 0 -2.78(-0.11%)
Jul 02, 2015 2546 2546 2546 2546 0 -10.31(-0.40%)
Jul 01, 2015 2546 2568 2534 2556 0 +28.01(+1.11%)
Jun 30, 2015 2534 2547 2513 2528 0 +12.71(+0.51%)
Jun 29, 2015 2548 2567 2514 2515 0 -57.83(-2.25%)
Jun 26, 2015 2579 2587 2555 2573 0 +0.41(+0.02%)
Jun 25, 2015 2572 2585 2555 2573 0 +9.33(+0.36%)
Jun 24, 2015 2580 2589 2559 2563 0 -22.32(-0.86%)
Jun 23, 2015 2569 2590 2556 2586 0 +20.39(+0.79%)
Jun 22, 2015 2584 2585 2558 2565 0 -2.74(-0.11%)
Jun 19, 2015 2569 2579 2557 2568 0 -3.97(-0.15%)
Jun 18, 2015 2556 2578 2548 2572 0 +20.72(+0.81%)
Jun 17, 2015 2551 2575 2535 2551 0 +14.12(+0.56%)
Jun 16, 2015 2563 2585 2509 2537 0 -20.99(-0.82%)
Jun 15, 2015 2545 2568 2530 2558 0 -8.08(-0.31%)
Jun 12, 2015 2574 2579 2555 2566 0 -14.93(-0.58%)
Jun 11, 2015 2566 2587 2558 2581 0 +21.21(+0.83%)
Jun 10, 2015 2548 2567 2526 2560 0 +35.46(+1.40%)
Jun 09, 2015 2512 2534 2494 2525 0 +14.53(+0.58%)
Jun 08, 2015 2522 2533 2506 2510 0 -13.56(-0.54%)
Jun 05, 2015 2521 2529 2501 2524 0 -0.73(-0.03%)
Jun 04, 2015 2553 2558 2520 2524 0 -36.37(-1.42%)
Jun 03, 2015 2557 2577 2534 2561 0 +18.18(+0.72%)
Jun 02, 2015 2538 2554 2523 2543 0 -1.75(-0.07%)
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