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 (%)
Nov 28, 2008 774.77 796.62 752.89 778.45 0 -15.90(-2.00%)
Nov 27, 2008 738.89 803.38 731.59 794.35 0 +0.00(+0.00%)
Nov 26, 2008 738.89 803.38 731.59 794.35 0 +49.04(+6.58%)
Nov 25, 2008 763.12 785.43 712.98 745.31 0 -5.21(-0.69%)
Nov 24, 2008 716.52 778.35 704.87 750.52 0 +46.82(+6.65%)
Nov 21, 2008 688.48 716.14 647.95 703.71 0 +29.74(+4.41%)
Nov 20, 2008 714.14 738.28 666.72 673.97 0 -52.91(-7.28%)
Nov 19, 2008 772.51 785.86 722.60 726.88 0 -39.57(-5.16%)
Nov 18, 2008 750.87 793.84 717.89 766.45 0 +22.45(+3.02%)
Nov 17, 2008 734.03 777.51 716.91 744.00 0 +0.88(+0.12%)
Nov 14, 2008 756.21 784.52 734.24 743.12 0 -37.57(-4.81%)
Nov 13, 2008 743.35 786.61 693.95 780.69 0 +44.51(+6.05%)
Nov 12, 2008 772.44 787.88 724.01 736.18 0 -43.71(-5.60%)
Nov 11, 2008 792.65 807.42 756.38 779.88 0 -18.86(-2.36%)
Nov 10, 2008 835.68 847.64 783.38 798.74 0 -19.75(-2.41%)
Nov 07, 2008 811.00 841.14 790.27 818.49 0 +21.48(+2.70%)
Nov 06, 2008 864.41 876.14 785.03 797.00 0 -73.41(-8.43%)
Nov 05, 2008 916.48 941.42 863.22 870.42 0 -42.50(-4.66%)
Nov 04, 2008 893.07 934.54 871.16 912.92 0 +44.99(+5.18%)
Nov 03, 2008 860.05 881.13 835.64 867.93 0 +21.84(+2.58%)
Oct 31, 2008 801.37 867.97 789.77 846.09 0 +29.14(+3.57%)
Oct 30, 2008 823.87 842.86 785.65 816.95 0 +19.12(+2.40%)
Oct 29, 2008 791.12 840.51 771.70 797.83 0 +1.33(+0.17%)
Oct 28, 2008 742.83 801.67 710.64 796.49 0 +74.16(+10.27%)
Oct 27, 2008 735.97 769.99 699.96 722.33 0 -20.98(-2.82%)
Oct 24, 2008 703.04 767.16 670.62 743.32 0 -27.08(-3.52%)
Oct 23, 2008 800.09 820.92 730.49 770.40 0 -26.40(-3.31%)
Oct 22, 2008 822.98 850.67 773.66 796.80 0 -53.30(-6.27%)
Oct 21, 2008 880.77 905.39 841.11 850.10 0 -54.02(-5.97%)
Oct 20, 2008 928.88 947.56 867.49 904.11 0 -8.95(-0.98%)
Oct 17, 2008 875.38 950.96 863.28 913.07 0 +7.73(+0.85%)
Oct 16, 2008 882.41 922.33 821.44 905.34 0 +35.07(+4.03%)
Oct 15, 2008 934.36 959.58 861.06 870.27 0 -86.86(-9.08%)
Oct 14, 2008 1014 1048 925.99 957.13 0 -17.33(-1.78%)
Oct 13, 2008 896.30 984.38 862.49 974.45 0 +132.97(+15.80%)
Oct 10, 2008 819.51 910.33 756.67 841.48 0 -46.18(-5.20%)
Oct 09, 2008 947.66 972.41 853.70 887.66 0 -22.34(-2.45%)
Oct 08, 2008 880.07 959.25 845.36 910.00 0 +0.42(+0.05%)
Oct 07, 2008 988.36 1008 903.76 909.58 0 -60.15(-6.20%)
Oct 06, 2008 981.91 1006 897.58 969.73 0 -62.24(-6.03%)
Oct 03, 2008 1057 1100 1023 1032 0 -4.85(-0.47%)
Oct 02, 2008 1086 1104 1027 1037 0 -67.34(-6.10%)
Oct 01, 2008 1103 1125 1070 1104 0 -8.04(-0.72%)
Sep 30, 2008 1080 1127 1054 1112 0 +60.01(+5.70%)
Sep 29, 2008 1137 1151 1021 1052 0 -120.20(-10.25%)
Sep 26, 2008 1193 1216 1143 1172 0 -139.60(-10.64%)
Sep 25, 2008 1288 1341 1277 1312 0 +27.32(+2.13%)
Sep 24, 2008 1297 1312 1265 1285 0 -0.48(-0.04%)
Sep 23, 2008 1312 1339 1265 1285 0 -27.42(-2.09%)
Sep 22, 2008 1368 1381 1301 1313 0 -56.89(-4.15%)
Sep 19, 2008 1363 1450 1293 1369 0 +59.53(+4.54%)
Sep 18, 2008 1270 1328 1181 1310 0 +64.19(+5.15%)
Sep 17, 2008 1309 1333 1232 1246 0 -86.21(-6.47%)
Sep 16, 2008 1289 1354 1255 1332 0 +14.51(+1.10%)
Sep 15, 2008 1340 1371 1307 1317 0 -81.27(-5.81%)
Sep 12, 2008 1395 1427 1373 1399 0 -6.89(-0.49%)
Sep 11, 2008 1358 1413 1336 1406 0 +22.04(+1.59%)
Sep 10, 2008 1377 1409 1357 1384 0 +31.59(+2.34%)
Sep 09, 2008 1387 1422 1344 1352 0 -37.39(-2.69%)
Sep 08, 2008 1444 1451 1345 1389 0 -12.98(-0.93%)
Sep 05, 2008 1384 1424 1355 1402 0 -8.27(-0.59%)
Sep 04, 2008 1471 1482 1405 1411 0 -77.14(-5.19%)
Sep 03, 2008 1512 1522 1465 1488 0 -24.77(-1.64%)
Sep 02, 2008 1557 1568 1494 1513 0 -21.38(-1.39%)
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.