Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Communication Services Sector (CIX: MSECTOR846 )

28.69 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2024 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 (%)
Jan 31, 2011 1221 1232 1202 1211 0 -10.88(-0.89%)
Jan 28, 2011 1249 1256 1216 1222 0 -32.97(-2.63%)
Jan 27, 2011 1249 1262 1241 1255 0 +3.31(+0.26%)
Jan 26, 2011 1232 1263 1234 1251 0 +8.84(+0.71%)
Jan 25, 2011 1227 1255 1223 1242 0 -5.84(-0.47%)
Jan 24, 2011 1222 1252 1226 1248 0 +19.97(+1.63%)
Jan 21, 2011 1230 1248 1222 1228 0 +5.50(+0.45%)
Jan 20, 2011 1207 1238 1204 1223 0 -1.54(-0.13%)
Jan 19, 2011 1202 1247 1219 1224 0 -27.38(-2.19%)
Jan 18, 2011 1229 1267 1242 1252 0 +3.84(+0.31%)
Jan 17, 2011 1233 1262 1236 1248 0 +0.11(+0.01%)
Jan 14, 2011 1234 1262 1236 1248 0 +1.09(+0.09%)
Jan 13, 2011 1205 1269 1238 1247 0 +6.44(+0.52%)
Jan 12, 2011 1191 1248 1229 1240 0 +13.66(+1.11%)
Jan 11, 2011 1216 1238 1213 1227 0 +6.80(+0.56%)
Jan 10, 2011 1206 1227 1199 1220 0 -1.95(-0.16%)
Jan 07, 2011 1212 1239 1211 1222 0 +0.87(+0.07%)
Jan 06, 2011 1213 1238 1206 1221 0 -6.52(-0.53%)
Jan 05, 2011 1197 1235 1196 1227 0 +20.67(+1.71%)
Jan 04, 2011 1212 1220 1197 1207 0 +0.53(+0.04%)
Jan 03, 2011 1171 1219 1197 1206 0 +10.90(+0.91%)
Dec 31, 2010 1190 1200 1184 1195 0 +3.34(+0.28%)
Dec 30, 2010 1184 1198 1183 1192 0 +1.42(+0.12%)
Dec 29, 2010 1183 1197 1181 1191 0 +6.57(+0.55%)
Dec 28, 2010 1179 1194 1179 1184 0 -3.10(-0.26%)
Dec 27, 2010 1182 1192 1176 1187 0 -2.20(-0.18%)
Dec 24, 2010 1173 1197 1181 1189 0 +0.02(+0.00%)
Dec 23, 2010 1173 1197 1181 1189 0 +2.18(+0.18%)
Dec 22, 2010 1179 1194 1175 1187 0 +4.53(+0.38%)
Dec 21, 2010 1184 1194 1175 1183 0 +1.76(+0.15%)
Dec 20, 2010 1172 1196 1164 1181 0 +4.22(+0.36%)
Dec 17, 2010 1171 1193 1170 1177 0 -1.91(-0.16%)
Dec 16, 2010 1172 1188 1165 1178 0 -1.27(-0.11%)
Dec 15, 2010 1191 1199 1173 1180 0 -17.98(-1.50%)
Dec 14, 2010 1187 1215 1190 1198 0 -5.00(-0.42%)
Dec 10, 2010 1195 1210 1191 1203 0 +5.16(+0.43%)
Dec 09, 2010 1167 1209 1186 1198 0 -3.86(-0.32%)
Dec 08, 2010 1176 1218 1191 1201 0 -9.62(-0.79%)
Dec 07, 2010 1195 1231 1207 1211 0 -9.57(-0.78%)
Dec 06, 2010 1212 1226 1208 1221 0 +5.11(+0.42%)
Dec 03, 2010 1212 1228 1204 1216 0 -0.87(-0.07%)
Dec 02, 2010 1206 1223 1196 1216 0 +18.08(+1.51%)
Dec 01, 2010 1210 1218 1192 1198 0 +16.19(+1.37%)
Nov 30, 2010 1168 1196 1162 1182 0 +9.05(+0.77%)
Nov 29, 2010 1179 1186 1158 1173 0 -13.29(-1.12%)
Nov 26, 2010 1183 1196 1177 1186 0 -8.62(-0.72%)
Nov 25, 2010 1184 1195 1195 1195 0 -0.44(-0.04%)
Nov 24, 2010 1184 1205 1179 1195 0 +17.82(+1.51%)
Nov 23, 2010 1191 1201 1170 1178 0 -29.59(-2.45%)
Nov 22, 2010 1050 1216 1192 1207 0 -0.98(-0.08%)
Nov 19, 2010 1040 1214 1187 1208 0 +12.47(+1.04%)
Nov 18, 2010 1033 1205 1181 1196 0 +19.36(+1.65%)
Nov 17, 2010 1024 1189 1170 1176 0 +1.12(+0.10%)
Nov 16, 2010 1033 1196 1168 1175 0 -21.46(-1.79%)
Nov 15, 2010 1057 1219 1193 1197 0 -8.90(-0.74%)
Nov 12, 2010 1053 1228 1196 1206 0 -9.55(-0.79%)
Nov 11, 2010 1053 1224 1198 1215 0 +1.40(+0.12%)
Nov 10, 2010 1024 1224 1185 1214 0 +21.88(+1.84%)
Nov 09, 2010 1024 1216 1186 1192 0 -11.04(-0.92%)
Nov 08, 2010 1040 1209 1187 1203 0 +2.24(+0.19%)
Nov 05, 2010 1038 1212 1182 1201 0 -18.73(-1.54%)
Nov 04, 2010 1067 1231 1206 1219 0 +5.79(+0.48%)
Nov 03, 2010 1045 1219 1194 1214 0 +3.26(+0.27%)
Nov 02, 2010 1027 1218 1202 1210 0 +8.56(+0.71%)
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.