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 31, 2012 1425 1432 1403 1421 0 -2.20(-0.15%)
May 30, 2012 1438 1443 1421 1423 0 -26.35(-1.82%)
May 29, 2012 1448 1462 1434 1449 0 +9.01(+0.63%)
May 25, 2012 1440 1440 1440 0 +1.81(+0.13%)
May 24, 2012 1430 1451 1422 1439 0 +6.30(+0.44%)
May 23, 2012 1420 1441 1410 1432 0 +56.18(+4.08%)
May 22, 2012 1374 1396 1364 1376 0 +1.21(+0.09%)
May 21, 2012 1356 1377 1338 1375 0 +22.56(+1.67%)
May 18, 2012 1373 1385 1346 1352 0 -21.42(-1.56%)
May 17, 2012 1391 1398 1372 1374 0 -19.74(-1.42%)
May 16, 2012 1387 1405 1379 1393 0 +8.65(+0.62%)
May 15, 2012 1376 1398 1373 1385 0 +3.54(+0.26%)
May 14, 2012 1375 1398 1364 1381 0 -10.72(-0.77%)
May 11, 2012 1357 1401 1354 1392 0 +23.99(+1.75%)
May 10, 2012 1357 1376 1350 1368 0 +14.76(+1.09%)
May 09, 2012 1347 1364 1336 1353 0 -11.52(-0.84%)
May 08, 2012 1395 1407 1337 1365 0 -52.73(-3.72%)
May 07, 2012 1421 1429 1410 1418 0 -7.47(-0.52%)
May 04, 2012 1431 1442 1418 1425 0 -17.51(-1.21%)
May 03, 2012 1455 1461 1435 1442 0 -17.55(-1.20%)
May 02, 2012 1464 1477 1446 1460 0 -18.70(-1.26%)
May 01, 2012 1469 1495 1464 1479 0 +4.07(+0.28%)
Apr 30, 2012 1478 1487 1464 1475 0 -9.38(-0.63%)
Apr 27, 2012 1475 1490 1466 1484 0 +11.52(+0.78%)
Apr 26, 2012 1457 1476 1459 1473 0 +9.23(+0.63%)
Apr 25, 2012 1453 1474 1450 1463 0 +21.15(+1.47%)
Apr 24, 2012 1441 1456 1434 1442 0 -3.71(-0.26%)
Apr 23, 2012 1436 1452 1426 1446 0 -17.84(-1.22%)
Apr 20, 2012 1463 1474 1457 1464 0 +2.66(+0.18%)
Apr 19, 2012 1464 1485 1444 1461 0 -5.69(-0.39%)
Apr 18, 2012 1471 1480 1460 1467 0 -20.67(-1.39%)
Apr 17, 2012 1459 1496 1458 1487 0 +31.27(+2.15%)
Apr 16, 2012 1458 1465 1445 1456 0 +1.59(+0.11%)
Apr 13, 2012 1457 1470 1447 1455 0 -12.24(-0.83%)
Apr 12, 2012 1451 1473 1453 1467 0 +12.23(+0.84%)
Apr 11, 2012 1442 1460 1437 1455 0 +22.11(+1.54%)
Apr 10, 2012 1449 1453 1427 1432 0 -18.59(-1.28%)
Apr 09, 2012 1444 1461 1441 1451 0 -22.32(-1.51%)
Apr 05, 2012 1466 1477 1464 1473 0 -1.06(-0.07%)
Apr 04, 2012 1478 1485 1466 1474 0 -16.77(-1.12%)
Apr 03, 2012 1488 1500 1479 1491 0 +0.65(+0.04%)
Apr 02, 2012 1474 1499 1468 1491 0 +12.27(+0.83%)
Mar 30, 2012 1481 1489 1469 1478 0 +4.97(+0.34%)
Mar 29, 2012 1465 1477 1459 1473 0 -2.72(-0.18%)
Mar 28, 2012 1479 1485 1467 1476 0 -7.08(-0.48%)
Mar 27, 2012 1483 1491 1480 1483 0 -1.47(-0.10%)
Mar 26, 2012 1484 1499 1475 1485 0 +6.78(+0.46%)
Mar 23, 2012 1470 1482 1460 1478 0 +4.48(+0.30%)
Mar 22, 2012 1463 1479 1458 1473 0 -3.80(-0.26%)
Mar 21, 2012 1469 1486 1467 1477 0 +7.88(+0.54%)
Mar 20, 2012 1466 1479 1461 1469 0 -11.94(-0.81%)
Mar 19, 2012 1482 1492 1475 1481 0 -7.63(-0.51%)
Mar 16, 2012 1479 1494 1476 1489 0 +1.11(+0.07%)
Mar 15, 2012 1467 1494 1461 1488 0 +9.42(+0.64%)
Mar 14, 2012 1478 1489 1463 1478 0 -10.59(-0.71%)
Mar 13, 2012 1436 1496 1433 1489 0 +55.49(+3.87%)
Mar 12, 2012 1423 1441 1420 1433 0 +8.19(+0.57%)
Mar 09, 2012 1409 1439 1409 1425 0 +14.74(+1.05%)
Mar 08, 2012 1394 1417 1391 1410 0 +23.83(+1.72%)
Mar 07, 2012 1376 1396 1371 1387 0 +10.31(+0.75%)
Mar 06, 2012 1369 1385 1367 1376 0 -7.24(-0.52%)
Mar 05, 2012 1369 1389 1362 1384 0 +6.11(+0.44%)
Mar 02, 2012 1394 1401 1374 1377 0 -17.96(-1.29%)
Mar 01, 2012 1398 1409 1388 1395 0 +4.54(+0.33%)
Feb 29, 2012 1406 1414 1385 1391 0 -17.73(-1.26%)
Feb 28, 2012 1408 1418 1397 1409 0 +1.15(+0.08%)
Feb 27, 2012 1393 1417 1384 1407 0 +1.62(+0.12%)
Feb 24, 2012 1411 1421 1395 1406 0 -5.75(-0.41%)
Feb 23, 2012 1392 1419 1387 1412 0 +17.09(+1.23%)
Feb 22, 2012 1379 1405 1375 1394 0 +11.04(+0.80%)
Feb 21, 2012 1377 1393 1366 1383 0 +4.98(+0.36%)
Feb 17, 2012 1378 1378 1378 0 -4.35(-0.31%)
Feb 16, 2012 1362 1385 1362 1383 0 +20.27(+1.49%)
Feb 15, 2012 1379 1387 1358 1363 0 -15.22(-1.10%)
Feb 14, 2012 1370 1384 1364 1378 0 +0.75(+0.05%)
Feb 13, 2012 1386 1398 1370 1377 0 -0.80(-0.06%)
Feb 10, 2012 1379 1388 1370 1378 0 -16.75(-1.20%)
Feb 09, 2012 1400 1410 1382 1395 0 -9.30(-0.66%)
Feb 08, 2012 1388 1414 1367 1404 0 +12.55(+0.90%)
Feb 07, 2012 1392 1421 1364 1391 0 -18.92(-1.34%)
Feb 06, 2012 1399 1419 1392 1410 0 -1.10(-0.08%)
Feb 03, 2012 1406 1424 1404 1411 0 +14.69(+1.05%)
Feb 02, 2012 1384 1405 1381 1397 0 +10.60(+0.76%)
Feb 01, 2012 1362 1391 1363 1386 0 +27.18(+2.00%)
Jan 31, 2012 1368 1370 1351 1359 0 -1.39(-0.10%)
Jan 30, 2012 1372 1378 1353 1360 0 -22.42(-1.62%)
Jan 27, 2012 1373 1386 1367 1383 0 +5.64(+0.41%)
Jan 26, 2012 1385 1393 1369 1377 0 -16.10(-1.16%)
Jan 25, 2012 1377 1399 1365 1393 0 +4.27(+0.31%)
Jan 24, 2012 1370 1396 1370 1389 0 +9.89(+0.72%)
Jan 23, 2012 1378 1394 1369 1379 0 -3.82(-0.28%)
Jan 20, 2012 1384 1394 1374 1383 0 -5.35(-0.39%)
Jan 19, 2012 1360 1394 1359 1388 0 +31.39(+2.31%)
Jan 18, 2012 1336 1361 1335 1357 0 +19.23(+1.44%)
Jan 17, 2012 1339 1353 1332 1338 0 +6.64(+0.50%)
Jan 13, 2012 1331 1331 1331 0 -15.45(-1.15%)
Jan 12, 2012 1343 1354 1332 1346 0 +3.36(+0.25%)
Jan 11, 2012 1328 1347 1328 1343 0 +9.84(+0.74%)
Jan 10, 2012 1322 1338 1317 1333 0 +20.27(+1.54%)
Jan 09, 2012 1306 1319 1298 1313 0 +5.19(+0.40%)
Jan 06, 2012 1309 1321 1292 1308 0 -5.61(-0.43%)
Jan 05, 2012 1299 1320 1291 1313 0 +4.50(+0.34%)
Jan 04, 2012 1310 1319 1303 1309 0 +6.31(+0.48%)
Dec 30, 2011 1301 1311 1298 1302 0 -3.65(-0.28%)
Dec 29, 2011 1300 1314 1296 1306 0 +7.30(+0.56%)
Dec 28, 2011 1316 1321 1293 1299 0 -20.77(-1.57%)
Dec 27, 2011 1311 1326 1309 1320 0 -8.08(-0.61%)
Dec 23, 2011 1328 1328 1328 0 +28.68(+2.21%)
Dec 21, 2011 1305 1314 1277 1299 0 -14.87(-1.13%)
Dec 20, 2011 1290 1318 1291 1314 0 +44.30(+3.49%)
Dec 19, 2011 1289 1299 1267 1270 0 -15.55(-1.21%)
Dec 16, 2011 1287 1304 1274 1285 0 +2.04(+0.16%)
Dec 15, 2011 1298 1304 1278 1283 0 -5.83(-0.45%)
Dec 14, 2011 1294 1305 1276 1289 0 -12.06(-0.93%)
Dec 13, 2011 1338 1355 1288 1301 0 -37.43(-2.80%)
Dec 12, 2011 1333 1346 1320 1338 0 -13.19(-0.98%)
Dec 09, 2011 1321 1356 1320 1352 0 +31.89(+2.42%)
Dec 08, 2011 1325 1338 1314 1320 0 -16.57(-1.24%)
Dec 07, 2011 1327 1346 1314 1336 0 -5.53(-0.41%)
Dec 06, 2011 1346 1354 1330 1342 0 -4.46(-0.33%)
Dec 05, 2011 1332 1358 1328 1346 0 +26.09(+1.98%)
Dec 02, 2011 1327 1337 1310 1320 0 +2.07(+0.16%)
Dec 01, 2011 1313 1334 1311 1318 0 -1.09(-0.08%)
Nov 30, 2011 1305 1320 1296 1319 0 +54.69(+4.33%)
Nov 29, 2011 1271 1281 1257 1264 0 -8.10(-0.64%)
Nov 28, 2011 1255 1276 1252 1273 0 +42.30(+3.44%)
Nov 25, 2011 1228 1246 1226 1230 0 -4.10(-0.33%)
Nov 23, 2011 1234 1234 1234 0 -32.49(-2.56%)
Nov 22, 2011 1264 1280 1258 1267 0 -2.61(-0.21%)
Nov 21, 2011 1265 1278 1259 1269 0 -17.19(-1.34%)
Nov 18, 2011 1291 1299 1278 1287 0 -0.84(-0.07%)
Nov 17, 2011 1299 1314 1276 1288 0 -18.40(-1.41%)
Nov 16, 2011 1319 1339 1301 1306 0 -30.57(-2.29%)
Nov 15, 2011 1305 1343 1305 1336 0 +23.51(+1.79%)
Nov 14, 2011 1323 1332 1307 1313 0 -24.23(-1.81%)
Nov 11, 2011 1324 1342 1322 1337 0 +23.46(+1.79%)
Nov 10, 2011 1304 1320 1292 1314 0 +19.72(+1.52%)
Nov 09, 2011 1309 1320 1290 1294 0 -48.73(-3.63%)
Nov 08, 2011 1326 1345 1314 1343 0 +0.37(+0.03%)
Nov 07, 2011 1298 1347 1315 1342 0 +6.48(+0.49%)
Nov 04, 2011 1293 1341 1312 1336 0 -0.02(-0.00%)
Nov 03, 2011 1287 1340 1303 1336 0 +27.08(+2.07%)
Nov 02, 2011 1267 1326 1276 1309 0 +25.44(+1.98%)
Nov 01, 2011 1268 1320 1277 1283 0 -58.33(-4.35%)
Oct 31, 2011 1316 1365 1335 1342 0 -22.50(-1.65%)
Oct 28, 2011 1324 1378 1349 1364 0 +12.05(+0.89%)
Oct 27, 2011 1322 1381 1326 1352 0 +54.90(+4.23%)
Oct 26, 2011 1268 1309 1274 1297 0 +6.70(+0.52%)
Oct 25, 2011 1276 1316 1287 1291 0 -27.92(-2.12%)
Oct 24, 2011 1260 1323 1291 1318 0 +25.82(+2.00%)
Oct 21, 2011 1246 1294 1269 1293 0 +29.99(+2.38%)
Oct 20, 2011 1230 1271 1239 1263 0 +1.15(+0.09%)
Oct 19, 2011 1250 1289 1258 1262 0 -25.94(-2.01%)
Oct 18, 2011 1230 1294 1248 1287 0 +29.87(+2.38%)
Oct 17, 2011 1253 1288 1253 1258 0 -34.97(-2.71%)
Oct 14, 2011 1261 1300 1280 1293 0 +12.65(+0.99%)
Oct 13, 2011 1236 1289 1260 1280 0 +3.63(+0.28%)
Oct 12, 2011 1236 1288 1266 1276 0 +13.63(+1.08%)
Oct 11, 2011 1221 1271 1252 1263 0 -0.67(-0.05%)
Oct 10, 2011 1211 1264 1237 1263 0 +40.45(+3.31%)
Oct 07, 2011 1206 1250 1217 1223 0 -13.93(-1.13%)
Oct 06, 2011 1185 1239 1213 1237 0 +21.71(+1.79%)
Oct 05, 2011 1196 1224 1183 1215 0 +18.76(+1.57%)
Oct 04, 2011 1140 1198 1138 1196 0 +43.06(+3.73%)
Oct 03, 2011 1192 1202 1151 1153 0 -42.55(-3.56%)
Sep 30, 2011 1214 1229 1194 1196 0 -34.79(-2.83%)
Sep 29, 2011 1240 1246 1205 1231 0 +11.87(+0.97%)
Sep 28, 2011 1250 1260 1215 1219 0 -30.87(-2.47%)
Sep 27, 2011 1249 1272 1241 1250 0 +19.96(+1.62%)
Sep 26, 2011 1214 1231 1191 1230 0 +22.32(+1.85%)
Sep 23, 2011 1178 1210 1171 1207 0 +20.83(+1.76%)
Sep 22, 2011 1187 1204 1169 1187 0 -33.67(-2.76%)
Sep 21, 2011 1244 1258 1217 1220 0 -22.03(-1.77%)
Sep 20, 2011 1261 1283 1240 1242 0 +2.96(+0.24%)
Sep 19, 2011 1219 1249 1208 1239 0 -5.25(-0.42%)
Sep 16, 2011 1242 1253 1230 1245 0 +3.18(+0.26%)
Sep 15, 2011 1225 1242 1215 1241 0 +25.88(+2.13%)
Sep 14, 2011 1192 1229 1175 1215 0 +27.69(+2.33%)
Sep 13, 2011 1176 1192 1168 1188 0 +14.24(+1.21%)
Sep 12, 2011 1145 1175 1139 1174 0 +13.40(+1.16%)
Sep 09, 2011 1184 1190 1151 1160 0 -35.31(-2.95%)
Sep 08, 2011 1206 1217 1189 1195 0 -18.81(-1.55%)
Sep 07, 2011 1194 1216 1193 1214 0 +33.81(+2.86%)
Sep 06, 2011 1161 1185 1151 1180 0 -15.98(-1.34%)
Sep 02, 2011 1196 1196 1196 0 -43.11(-3.48%)
Sep 01, 2011 1255 1270 1236 1240 0 -16.24(-1.29%)
Aug 31, 2011 1255 1278 1245 1256 0 +4.91(+0.39%)
Aug 30, 2011 1236 1261 1230 1251 0 +5.52(+0.44%)
Aug 29, 2011 1218 1248 1218 1245 0 +32.44(+2.67%)
Aug 26, 2011 1179 1218 1166 1213 0 +23.25(+1.95%)
Aug 25, 2011 1214 1222 1185 1190 0 -18.92(-1.57%)
Aug 24, 2011 1206 1224 1189 1209 0 -1.14(-0.09%)
Aug 23, 2011 1167 1211 1162 1210 0 +44.59(+3.83%)
Aug 22, 2011 1174 1187 1156 1165 0 +9.78(+0.85%)
Aug 19, 2011 1160 1190 1152 1155 0 -24.37(-2.07%)
Aug 18, 2011 1216 1223 1169 1180 0 -73.81(-5.89%)
Aug 17, 2011 1259 1273 1238 1254 0 -4.22(-0.34%)
Aug 16, 2011 1248 1271 1243 1258 0 -5.49(-0.43%)
Aug 15, 2011 1249 1264 1236 1263 0 +23.90(+1.93%)
Aug 12, 2011 1227 1248 1213 1239 0 +18.74(+1.54%)
Aug 11, 2011 1185 1235 1176 1221 0 +37.56(+3.17%)
Aug 10, 2011 1205 1225 1181 1183 0 -50.58(-4.10%)
Aug 09, 2011 1246 1242 1163 1234 0 +51.15(+4.33%)
Aug 08, 2011 1242 1263 1181 1182 0 -96.75(-7.56%)
Aug 05, 2011 1289 1300 1249 1279 0 +9.57(+0.75%)
Aug 04, 2011 1294 1312 1266 1270 0 -42.66(-3.25%)
Aug 03, 2011 1301 1320 1272 1312 0 +14.53(+1.12%)
Aug 02, 2011 1330 1350 1295 1298 0 -44.60(-3.32%)
Aug 01, 2011 1366 1374 1331 1342 0 -13.02(-0.96%)
Jul 29, 2011 1349 1370 1339 1355 0 -10.84(-0.79%)
Jul 28, 2011 1356 1377 1348 1366 0 +7.93(+0.58%)
Jul 27, 2011 1394 1403 1353 1358 0 -43.52(-3.10%)
Jul 26, 2011 1410 1417 1396 1402 0 -10.91(-0.77%)
Jul 25, 2011 1406 1424 1402 1413 0 -8.81(-0.62%)
Jul 22, 2011 1417 1424 1418 1422 0 -4.74(-0.33%)
Jul 21, 2011 1416 1434 1410 1426 0 +14.54(+1.03%)
Jul 20, 2011 1424 1428 1405 1412 0 -10.02(-0.70%)
Jul 19, 2011 1403 1425 1403 1422 0 +27.56(+1.98%)
Jul 18, 2011 1404 1410 1385 1394 0 -18.24(-1.29%)
Jul 15, 2011 1415 1424 1405 1412 0 +0.12(+0.01%)
Jul 14, 2011 1437 1449 1408 1412 0 -24.94(-1.74%)
Jul 13, 2011 1439 1454 1434 1437 0 +2.51(+0.17%)
Jul 12, 2011 1434 1450 1429 1435 0 -7.58(-0.53%)
Jul 11, 2011 1443 1464 1435 1442 0 -20.51(-1.40%)
Jul 08, 2011 1457 1468 1454 1463 0 -15.79(-1.07%)
Jul 07, 2011 1476 1490 1471 1479 0 +10.62(+0.72%)
Jul 06, 2011 1455 1472 1455 1468 0 +8.19(+0.56%)
Jul 05, 2011 1459 1468 1448 1460 0 -1.19(-0.08%)
Jul 01, 2011 1461 1461 1461 0 +15.68(+1.08%)
Jun 30, 2011 1430 1452 1433 1445 0 +11.81(+0.82%)
Jun 29, 2011 1423 1440 1419 1434 0 +11.20(+0.79%)
Jun 28, 2011 1403 1426 1401 1422 0 +19.09(+1.36%)
Jun 27, 2011 1394 1411 1389 1403 0 +5.51(+0.39%)
Jun 24, 2011 1406 1416 1392 1398 0 -9.87(-0.70%)
Jun 23, 2011 1395 1414 1380 1408 0 -6.57(-0.46%)
Jun 22, 2011 1416 1436 1410 1414 0 -10.03(-0.70%)
Jun 21, 2011 1399 1428 1395 1424 0 +31.63(+2.27%)
Jun 20, 2011 1394 1399 1389 1393 0 -1.82(-0.13%)
Jun 17, 2011 1405 1417 1390 1394 0 +0.71(+0.05%)
Jun 16, 2011 1410 1420 1382 1394 0 -22.65(-1.60%)
Jun 15, 2011 1449 1455 1406 1416 0 +12.94(+0.92%)
Jun 14, 2011 1396 1411 1381 1403 0 -9.29(-0.66%)
Jun 13, 2011 1421 1429 1405 1413 0 -4.45(-0.31%)
Jun 10, 2011 1425 1437 1410 1417 0 -19.37(-1.35%)
Jun 09, 2011 1425 1443 1422 1436 0 +11.42(+0.80%)
Jun 08, 2011 1432 1444 1416 1425 0 -13.60(-0.95%)
Jun 07, 2011 1439 1451 1429 1439 0 +2.53(+0.18%)
Jun 06, 2011 1444 1455 1434 1436 0 -13.53(-0.93%)
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