Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information & Delivery Services Sector (CIX: MSECTOR827 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1176 1176 1176 0 -11.20(-0.94%)
May 27, 2010 1167 1188 1167 1187 0 +24.37(+2.10%)
May 26, 2010 1154 1182 1154 1162 0 +0.00(+0.00%)
May 25, 2010 1147 1167 1144 1162 0 -8.51(-0.73%)
May 24, 2010 1162 1186 1167 1171 0 -6.42(-0.55%)
May 21, 2010 1155 1180 1150 1177 0 +10.64(+0.91%)
May 20, 2010 1163 1186 1164 1167 0 -36.85(-3.06%)
May 19, 2010 1197 1214 1197 1204 0 -8.09(-0.67%)
May 18, 2010 1223 1236 1209 1212 0 -9.63(-0.79%)
May 17, 2010 1214 1233 1207 1221 0 +1.94(+0.16%)
May 14, 2010 1214 1239 1213 1219 0 -17.56(-1.42%)
May 13, 2010 1231 1251 1229 1237 0 -4.22(-0.34%)
May 12, 2010 1220 1244 1224 1241 0 +15.42(+1.26%)
May 11, 2010 1230 1237 1224 1226 0 -9.87(-0.80%)
May 10, 2010 1223 1237 1223 1236 0 +34.14(+2.84%)
May 07, 2010 1215 1227 1190 1201 0 -18.15(-1.49%)
May 06, 2010 1235 1251 1182 1220 0 -26.77(-2.15%)
May 05, 2010 1243 1250 1237 1246 0 +1.02(+0.08%)
May 04, 2010 1251 1261 1239 1245 0 -17.23(-1.36%)
May 03, 2010 1252 1268 1250 1263 0 +6.85(+0.55%)
Apr 30, 2010 1262 1284 1248 1256 0 -8.74(-0.69%)
Apr 29, 2010 1266 1273 1251 1265 0 +3.50(+0.28%)
Apr 28, 2010 1268 1280 1249 1261 0 -9.16(-0.72%)
Apr 27, 2010 1272 1287 1263 1270 0 -11.82(-0.92%)
Apr 26, 2010 1280 1296 1277 1282 0 -3.95(-0.31%)
Apr 23, 2010 1273 1291 1270 1286 0 +6.50(+0.51%)
Apr 22, 2010 1258 1281 1254 1279 0 +11.98(+0.95%)
Apr 21, 2010 1261 1272 1257 1267 0 +4.43(+0.35%)
Apr 20, 2010 1247 1265 1248 1263 0 +10.56(+0.84%)
Apr 19, 2010 1241 1257 1240 1252 0 +2.59(+0.21%)
Apr 16, 2010 1253 1264 1247 1250 0 -9.38(-0.74%)
Apr 15, 2010 1243 1266 1247 1259 0 +7.43(+0.59%)
Apr 14, 2010 1231 1257 1233 1252 0 +20.38(+1.65%)
Apr 13, 2010 1223 1235 1222 1231 0 +3.07(+0.25%)
Apr 12, 2010 1220 1232 1218 1228 0 +7.04(+0.58%)
Apr 09, 2010 1214 1223 1211 1221 0 +3.93(+0.32%)
Apr 08, 2010 1213 1222 1207 1217 0 -3.57(-0.29%)
Apr 07, 2010 1220 1228 1211 1221 0 +0.18(+0.01%)
Apr 06, 2010 1215 1229 1213 1221 0 -2.56(-0.21%)
Apr 05, 2010 1206 1227 1207 1223 0 +13.72(+1.13%)
Apr 01, 2010 1210 1210 1210 0 +2.67(+0.22%)
Mar 31, 2010 1209 1218 1202 1207 0 -4.20(-0.35%)
Mar 30, 2010 1211 1218 1202 1211 0 -0.28(-0.02%)
Mar 29, 2010 1204 1227 1198 1211 0 +8.25(+0.69%)
Mar 26, 2010 1197 1208 1194 1203 0 +3.23(+0.27%)
Mar 25, 2010 1202 1215 1197 1200 0 -1.38(-0.11%)
Mar 24, 2010 1204 1213 1193 1201 0 -12.78(-1.05%)
Mar 23, 2010 1207 1220 1203 1214 0 +0.76(+0.06%)
Mar 22, 2010 1192 1216 1194 1213 0 +8.38(+0.70%)
Mar 19, 2010 1208 1221 1198 1205 0 -8.69(-0.72%)
Mar 18, 2010 1217 1224 1204 1214 0 -3.80(-0.31%)
Mar 17, 2010 1196 1223 1198 1217 0 +17.46(+1.45%)
Mar 16, 2010 1180 1207 1181 1200 0 +15.44(+1.30%)
Mar 15, 2010 1174 1186 1178 1185 0 +0.89(+0.08%)
Mar 12, 2010 1177 1189 1169 1184 0 +4.00(+0.34%)
Mar 11, 2010 1170 1183 1167 1180 0 +3.27(+0.28%)
Mar 10, 2010 1163 1179 1165 1176 0 +5.90(+0.50%)
Mar 09, 2010 1159 1178 1158 1171 0 +4.29(+0.37%)
Mar 08, 2010 1164 1173 1159 1166 0 +0.66(+0.06%)
Mar 05, 2010 1149 1168 1151 1166 0 +16.25(+1.41%)
Mar 04, 2010 1143 1157 1142 1149 0 +0.15(+0.01%)
Mar 03, 2010 1138 1157 1142 1149 0 +4.73(+0.41%)
Mar 02, 2010 1135 1152 1134 1144 0 +5.34(+0.47%)
Mar 01, 2010 1115 1141 1116 1139 0 +14.27(+1.27%)
Feb 26, 2010 1118 1129 1114 1125 0 -1.13(-0.10%)
Feb 25, 2010 1116 1131 1113 1126 0 -5.57(-0.49%)
Feb 24, 2010 1119 1135 1120 1132 0 +6.43(+0.57%)
Feb 23, 2010 1121 1134 1119 1125 0 -6.04(-0.53%)
Feb 22, 2010 1128 1141 1125 1131 0 -4.02(-0.35%)
Feb 19, 2010 1124 1139 1127 1135 0 +2.48(+0.22%)
Feb 18, 2010 1118 1140 1118 1133 0 +3.19(+0.28%)
Feb 17, 2010 1116 1131 1118 1129 0 +7.79(+0.69%)
Feb 16, 2010 1110 1125 1107 1122 0 +6.95(+0.62%)
Feb 12, 2010 1115 1115 1115 0 +1.06(+0.10%)
Feb 11, 2010 1096 1118 1094 1114 0 +9.86(+0.89%)
Feb 10, 2010 1098 1113 1096 1104 0 -4.51(-0.41%)
Feb 09, 2010 1103 1120 1099 1108 0 +4.05(+0.37%)
Feb 08, 2010 1099 1118 1097 1104 0 -15.75(-1.41%)
Feb 05, 2010 1112 1127 1090 1120 0 -13.31(-1.17%)
Feb 04, 2010 1144 1159 1132 1133 0 -23.11(-2.00%)
Feb 03, 2010 1154 1171 1151 1156 0 -8.20(-0.70%)
Feb 02, 2010 1164 1191 1147 1165 0 -13.79(-1.17%)
Feb 01, 2010 1164 1186 1167 1178 0 +9.13(+0.78%)
Jan 29, 2010 1170 1184 1163 1169 0 -3.26(-0.28%)
Jan 28, 2010 1185 1189 1169 1173 0 -12.22(-1.03%)
Jan 27, 2010 1168 1188 1164 1185 0 +12.26(+1.05%)
Jan 26, 2010 1169 1186 1164 1173 0 -5.75(-0.49%)
Jan 25, 2010 1178 1193 1172 1178 0 -3.74(-0.32%)
Jan 22, 2010 1187 1202 1177 1182 0 -12.08(-1.01%)
Jan 21, 2010 1207 1218 1191 1194 0 -14.18(-1.17%)
Jan 20, 2010 1208 1220 1197 1208 0 -16.02(-1.31%)
Jan 19, 2010 1200 1231 1195 1224 0 +10.39(+0.86%)
Jan 15, 2010 1214 1214 1214 0 +22.54(+1.89%)
Jan 14, 2010 1180 1198 1177 1191 0 +1.19(+0.10%)
Jan 13, 2010 1178 1194 1175 1190 0 +14.27(+1.21%)
Jan 12, 2010 1168 1185 1167 1176 0 -4.60(-0.39%)
Jan 11, 2010 1173 1189 1172 1181 0 -0.86(-0.07%)
Jan 08, 2010 1172 1186 1172 1181 0 -3.09(-0.26%)
Jan 07, 2010 1177 1194 1174 1184 0 -2.92(-0.25%)
Jan 06, 2010 1188 1194 1178 1187 0 -0.56(-0.05%)
Jan 05, 2010 1189 1195 1175 1188 0 -2.94(-0.25%)
Jan 04, 2010 1186 1201 1173 1191 0 +11.86(+1.01%)
Dec 31, 2009 1179 1179 1179 0 -7.51(-0.63%)
Dec 30, 2009 1177 1193 1179 1187 0 +0.49(+0.04%)
Dec 29, 2009 1178 1192 1179 1186 0 +3.47(+0.29%)
Dec 28, 2009 1175 1189 1177 1183 0 -0.01(-0.00%)
Dec 24, 2009 1170 1185 1173 1183 0 +6.65(+0.57%)
Dec 23, 2009 1168 1181 1167 1176 0 +6.50(+0.56%)
Dec 22, 2009 1163 1176 1156 1169 0 +1.86(+0.16%)
Dec 21, 2009 1163 1176 1159 1168 0 +3.65(+0.31%)
Dec 18, 2009 1160 1168 1148 1164 0 +4.59(+0.40%)
Dec 17, 2009 1160 1172 1149 1159 0 -9.13(-0.78%)
Dec 16, 2009 1161 1186 1161 1168 0 -2.06(-0.18%)
Dec 15, 2009 1184 1204 1166 1171 0 -45.40(-3.73%)
Dec 14, 2009 1212 1218 1208 1216 0 +6.81(+0.56%)
Dec 11, 2009 1208 1217 1197 1209 0 +2.64(+0.22%)
Dec 10, 2009 1194 1211 1189 1206 0 +19.12(+1.61%)
Dec 09, 2009 1184 1193 1172 1187 0 +3.84(+0.32%)
Dec 08, 2009 1188 1198 1172 1184 0 -9.77(-0.82%)
Dec 07, 2009 1186 1204 1182 1193 0 +6.39(+0.54%)
Dec 04, 2009 1178 1193 1170 1187 0 +17.90(+1.53%)
Dec 03, 2009 1177 1188 1167 1169 0 -13.29(-1.12%)
Dec 02, 2009 1167 1192 1170 1182 0 +5.42(+0.46%)
Dec 01, 2009 1165 1183 1169 1177 0 +9.60(+0.82%)
Nov 30, 2009 1160 1174 1152 1167 0 +3.32(+0.29%)
Nov 27, 2009 1152 1178 1153 1164 0 -19.05(-1.61%)
Nov 25, 2009 1183 1183 1183 0 +5.59(+0.47%)
Nov 24, 2009 1175 1186 1168 1177 0 -5.41(-0.46%)
Nov 23, 2009 1174 1195 1177 1183 0 +10.27(+0.88%)
Nov 20, 2009 1176 1182 1164 1173 0 -10.44(-0.88%)
Nov 19, 2009 1193 1200 1173 1183 0 -17.74(-1.48%)
Nov 18, 2009 1208 1211 1193 1201 0 -8.17(-0.68%)
Nov 17, 2009 1203 1212 1200 1209 0 -2.44(-0.20%)
Nov 16, 2009 1190 1216 1192 1211 0 +20.15(+1.69%)
Nov 13, 2009 1179 1196 1176 1191 0 +8.16(+0.69%)
Nov 12, 2009 1191 1201 1180 1183 0 -8.99(-0.75%)
Nov 11, 2009 1194 1201 1183 1192 0 +2.45(+0.21%)
Nov 10, 2009 1184 1201 1182 1190 0 -3.00(-0.25%)
Nov 09, 2009 1168 1196 1166 1193 0 +28.96(+2.49%)
Nov 06, 2009 1160 1168 1151 1164 0 -0.54(-0.05%)
Nov 05, 2009 1142 1167 1139 1164 0 +23.22(+2.04%)
Nov 04, 2009 1145 1156 1135 1141 0 -1.78(-0.16%)
Nov 03, 2009 1126 1148 1122 1143 0 +10.50(+0.93%)
Nov 02, 2009 1122 1142 1116 1132 0 +8.72(+0.78%)
Oct 30, 2009 1139 1152 1119 1123 0 -15.59(-1.37%)
Oct 29, 2009 1137 1150 1123 1139 0 +5.29(+0.47%)
Oct 28, 2009 1154 1167 1130 1134 0 -26.50(-2.28%)
Oct 27, 2009 1166 1180 1156 1160 0 -6.54(-0.56%)
Oct 26, 2009 1159 1183 1151 1167 0 +2.10(+0.18%)
Oct 23, 2009 1161 1168 1159 1165 0 -6.29(-0.54%)
Oct 22, 2009 1152 1175 1146 1171 0 +15.63(+1.35%)
Oct 21, 2009 1156 1175 1150 1155 0 -5.57(-0.48%)
Oct 20, 2009 1153 1164 1153 1161 0 +1.23(+0.11%)
Oct 19, 2009 1149 1169 1146 1160 0 +6.37(+0.55%)
Oct 16, 2009 1152 1164 1143 1153 0 -7.29(-0.63%)
Oct 15, 2009 1143 1166 1141 1161 0 +7.03(+0.61%)
Oct 14, 2009 1146 1159 1139 1154 0 +12.80(+1.12%)
Oct 13, 2009 1138 1149 1132 1141 0 -4.29(-0.37%)
Oct 12, 2009 1150 1153 1136 1145 0 -0.69(-0.06%)
Oct 09, 2009 1140 1148 1132 1146 0 +6.77(+0.59%)
Oct 08, 2009 1133 1150 1131 1139 0 +7.18(+0.63%)
Oct 07, 2009 1128 1138 1120 1132 0 -1.42(-0.13%)
Oct 06, 2009 1127 1143 1121 1133 0 +8.74(+0.78%)
Oct 05, 2009 1104 1127 1103 1125 0 +17.92(+1.62%)
Oct 02, 2009 1116 1128 1101 1107 0 -19.70(-1.75%)
Oct 01, 2009 1146 1148 1122 1126 0 -20.80(-1.81%)
Sep 30, 2009 1148 1159 1129 1147 0 -2.16(-0.19%)
Sep 29, 2009 1138 1158 1141 1149 0 +0.58(+0.05%)
Sep 28, 2009 1131 1156 1131 1149 0 +11.09(+0.97%)
Sep 25, 2009 1143 1157 1125 1138 0 -15.41(-1.34%)
Sep 24, 2009 1161 1171 1145 1153 0 -11.31(-0.97%)
Sep 23, 2009 1161 1179 1152 1164 0 +7.12(+0.62%)
Sep 22, 2009 1134 1168 1134 1157 0 +31.16(+2.77%)
Sep 21, 2009 1110 1131 1111 1126 0 +1.62(+0.14%)
Sep 18, 2009 1127 1136 1120 1124 0 -3.92(-0.35%)
Sep 17, 2009 1119 1139 1124 1128 0 +6.94(+0.62%)
Sep 16, 2009 1117 1134 1115 1121 0 -1.51(-0.13%)
Sep 15, 2009 1109 1127 1111 1123 0 +5.95(+0.53%)
Sep 14, 2009 1098 1120 1098 1117 0 +9.29(+0.84%)
Sep 11, 2009 1097 1113 1095 1108 0 +5.30(+0.48%)
Sep 10, 2009 1095 1109 1093 1102 0 +0.32(+0.03%)
Sep 09, 2009 1086 1109 1077 1102 0 +14.27(+1.31%)
Sep 08, 2009 1082 1093 1068 1088 0 +7.59(+0.70%)
Sep 04, 2009 1080 1080 1080 0 +8.37(+0.78%)
Sep 03, 2009 1058 1075 1044 1072 0 +11.69(+1.10%)
Sep 02, 2009 1062 1070 1052 1060 0 -5.94(-0.56%)
Sep 01, 2009 1066 1085 1060 1066 0 -9.83(-0.91%)
Aug 31, 2009 1073 1084 1067 1076 0 -6.08(-0.56%)
Aug 28, 2009 1078 1094 1073 1082 0 -2.79(-0.26%)
Aug 27, 2009 1085 1093 1069 1085 0 -5.39(-0.49%)
Aug 26, 2009 1081 1098 1081 1090 0 -1.67(-0.15%)
Aug 25, 2009 1089 1101 1082 1092 0 +4.36(+0.40%)
Aug 24, 2009 1082 1097 1079 1087 0 +4.74(+0.44%)
Aug 21, 2009 1062 1087 1065 1083 0 +19.53(+1.84%)
Aug 20, 2009 1059 1070 1055 1063 0 -1.97(-0.18%)
Aug 19, 2009 1046 1068 1047 1065 0 +8.47(+0.80%)
Aug 18, 2009 1050 1064 1049 1057 0 +2.20(+0.21%)
Aug 17, 2009 1058 1063 1048 1054 0 -12.87(-1.21%)
Aug 14, 2009 1071 1082 1060 1067 0 -9.85(-0.91%)
Aug 13, 2009 1073 1083 1065 1077 0 +5.79(+0.54%)
Aug 12, 2009 1051 1081 1053 1071 0 +13.86(+1.31%)
Aug 11, 2009 1052 1069 1053 1058 0 -7.96(-0.75%)
Aug 10, 2009 1053 1070 1053 1066 0 +2.31(+0.22%)
Aug 07, 2009 1055 1074 1048 1063 0 +15.30(+1.46%)
Aug 06, 2009 1058 1073 1043 1048 0 -17.56(-1.65%)
Aug 05, 2009 1061 1079 1055 1065 0 -1.28(-0.12%)
Aug 04, 2009 1049 1076 1052 1067 0 +7.48(+0.71%)
Aug 03, 2009 1061 1073 1042 1059 0 +3.69(+0.35%)
Jul 31, 2009 1054 1082 1040 1056 0 -50.50(-4.57%)
Jul 30, 2009 1108 1127 1100 1106 0 -1.61(-0.15%)
Jul 29, 2009 1099 1114 1094 1108 0 +13.39(+1.22%)
Jul 28, 2009 1076 1101 1083 1094 0 +4.96(+0.46%)
Jul 27, 2009 1088 1094 1080 1089 0 +9.36(+0.87%)
Jul 24, 2009 1077 1086 1068 1080 0 -5.53(-0.51%)
Jul 23, 2009 1074 1098 1056 1086 0 +6.09(+0.56%)
Jul 22, 2009 1065 1086 1069 1079 0 +2.57(+0.24%)
Jul 21, 2009 1074 1090 1067 1077 0 +62.02(+6.11%)
Jun 26, 2009 1016 1030 995.10 1015 0 -6.51(-0.64%)
Jun 25, 2009 1013 1023 1009 1021 0 +16.84(+1.68%)
Jun 24, 2009 1006 1017 993.71 1005 0 -1.25(-0.12%)
Jun 23, 2009 1000 1015 994.64 1006 0 -3.88(-0.38%)
Jun 22, 2009 1020 1028 1008 1010 0 -17.09(-1.66%)
Jun 19, 2009 1039 1043 1019 1027 0 -4.15(-0.40%)
Jun 18, 2009 1021 1038 1014 1031 0 +6.22(+0.61%)
Jun 17, 2009 1027 1037 1015 1025 0 -1.75(-0.17%)
Jun 16, 2009 1054 1059 1023 1026 0 -17.73(-1.70%)
Jun 15, 2009 1056 1061 1033 1044 0 -20.54(-1.93%)
Jun 12, 2009 1067 1073 1051 1065 0 -7.23(-0.67%)
Jun 11, 2009 1077 1089 1065 1072 0 -5.22(-0.48%)
Jun 10, 2009 1089 1091 1063 1077 0 -3.74(-0.35%)
Jun 09, 2009 1066 1090 1058 1081 0 +4.88(+0.45%)
Jun 08, 2009 1071 1084 1063 1076 0 -8.62(-0.79%)
Jun 05, 2009 1085 1097 1074 1085 0 +6.73(+0.62%)
Jun 04, 2009 1073 1085 1061 1078 0 +5.11(+0.48%)
Jun 03, 2009 1071 1082 1058 1073 0 -5.61(-0.52%)
Jun 02, 2009 1079 1086 1066 1078 0 -3.82(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback