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: 3:49 PM EDT, May 24, 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 (%)
Oct 29, 2010 1027 1217 1192 1208 0 +6.69(+0.56%)
Oct 28, 2010 1010 1212 1177 1201 0 +14.85(+1.25%)
Oct 27, 2010 1023 1200 1168 1186 0 +21.46(+1.84%)
Oct 25, 2010 969.25 1175 1149 1165 0 +15.21(+1.32%)
Oct 22, 2010 961.14 1157 1141 1150 0 +1.56(+0.14%)
Oct 21, 2010 993.12 1164 1138 1148 0 -1.04(-0.09%)
Oct 20, 2010 978.71 1156 1130 1149 0 +23.22(+2.06%)
Oct 19, 2010 948.37 1137 1116 1126 0 -17.04(-1.49%)
Oct 18, 2010 986.33 1149 1135 1143 0 -0.45(-0.04%)
Oct 15, 2010 1001 1161 1137 1143 0 -11.56(-1.00%)
Oct 14, 2010 1006 1165 1144 1155 0 +5.52(+0.48%)
Oct 13, 2010 1000 1158 1140 1150 0 +14.21(+1.25%)
Oct 12, 2010 976.32 1143 1121 1135 0 +64.15(+5.99%)
Oct 11, 2010 928.29 1081 1066 1071 0 -5.68(-0.53%)
Oct 08, 2010 920.55 1082 1065 1077 0 +11.78(+1.11%)
Oct 07, 2010 929.92 1078 1057 1065 0 -3.79(-0.35%)
Oct 06, 2010 933.46 1089 1063 1069 0 -13.95(-1.29%)
Oct 05, 2010 935.27 1091 1073 1083 0 +18.36(+1.72%)
Oct 04, 2010 928.28 1082 1060 1064 0 -16.38(-1.52%)
Oct 01, 2010 930.89 1086 1062 1081 0 +13.42(+1.26%)
Sep 30, 2010 922.26 1086 1062 1067 0 -38.18(-3.45%)
Sep 29, 2010 923.79 1114 1094 1106 0 +4.61(+0.42%)
Sep 28, 2010 923.49 1109 1082 1101 0 +1.81(+0.16%)
Sep 27, 2010 917.68 1107 1093 1099 0 -2.94(-0.27%)
Sep 24, 2010 911.10 1106 1084 1102 0 +22.68(+2.10%)
Sep 23, 2010 892.17 1090 1069 1079 0 -4.75(-0.44%)
Sep 22, 2010 902.94 1099 1078 1084 0 +0.50(+0.05%)
Sep 21, 2010 894.88 1091 1065 1084 0 +14.07(+1.32%)
Sep 20, 2010 886.48 1080 1056 1070 0 +5.14(+0.48%)
Sep 17, 2010 890.37 1078 1054 1064 0 -0.46(-0.04%)
Sep 15, 2010 879.14 1070 1051 1065 0 +2.27(+0.21%)
Sep 14, 2010 875.74 1071 1049 1063 0 +3.41(+0.32%)
Sep 13, 2010 877.66 1066 1052 1059 0 +3.14(+0.30%)
Sep 10, 2010 877.27 1063 1048 1056 0 -3.85(-0.36%)
Sep 09, 2010 886.33 1076 1055 1060 0 +0.70(+0.07%)
Sep 08, 2010 875.77 1071 1048 1059 0 +8.59(+0.82%)
Sep 07, 2010 877.92 1059 1044 1051 0 -10.07(-0.95%)
Sep 03, 2010 1061 1061 1061 0 +10.76(+1.02%)
Sep 02, 2010 868.83 1055 1041 1050 0 +2.27(+0.22%)
Sep 01, 2010 863.47 1057 1036 1048 0 +18.83(+1.83%)
Aug 31, 2010 855.85 1046 1017 1029 0 -4.66(-0.45%)
Aug 30, 2010 868.36 1051 1032 1034 0 -13.73(-1.31%)
Aug 27, 2010 869.65 1056 1028 1047 0 +10.01(+0.97%)
Aug 26, 2010 865.70 1056 1032 1037 0 -3.61(-0.35%)
Aug 25, 2010 986.12 1047 1020 1041 0 +12.19(+1.19%)
Aug 24, 2010 986.56 1042 1020 1029 0 -14.13(-1.35%)
Aug 23, 2010 1015 1064 1041 1043 0 -9.21(-0.88%)
Aug 20, 2010 1016 1058 1038 1052 0 -12.47(-1.17%)
Aug 19, 2010 1033 1079 1057 1064 0 -13.18(-1.22%)
Aug 18, 2010 1035 1089 1066 1078 0 +4.31(+0.40%)
Aug 17, 2010 1028 1080 1059 1073 0 +6.51(+0.61%)
Aug 16, 2010 1029 1080 1053 1067 0 -7.61(-0.71%)
Aug 13, 2010 1037 1088 1068 1074 0 -2.51(-0.23%)
Aug 12, 2010 1028 1089 1060 1077 0 -2.64(-0.24%)
Aug 11, 2010 1040 1093 1070 1080 0 -25.52(-2.31%)
Aug 10, 2010 1056 1114 1089 1105 0 +8.21(+0.75%)
Aug 09, 2010 1055 1107 1082 1097 0 +8.51(+0.78%)
Aug 06, 2010 1041 1098 1069 1088 0 +7.82(+0.72%)
Aug 05, 2010 1053 1098 1069 1081 0 -11.27(-1.03%)
Aug 04, 2010 1057 1105 1080 1092 0 -3.15(-0.29%)
Aug 03, 2010 1066 1117 1087 1095 0 -7.07(-0.64%)
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.