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 30, 2009 1062 1109 1079 1092 0 +11.48(+1.06%)
Nov 27, 2009 1043 1093 1062 1081 0 -29.47(-2.65%)
Nov 26, 2009 1074 1116 1098 1110 0 -0.91(-0.08%)
Nov 25, 2009 1075 1117 1099 1111 0 +8.94(+0.81%)
Nov 24, 2009 1074 1112 1090 1102 0 -4.06(-0.37%)
Nov 23, 2009 1081 1129 1099 1106 0 +9.15(+0.83%)
Nov 20, 2009 1053 1103 1073 1097 0 +3.27(+0.30%)
Nov 19, 2009 1074 1108 1080 1094 0 -20.32(-1.82%)
Nov 18, 2009 1128 1132 1105 1114 0 -13.60(-1.21%)
Nov 17, 2009 1088 1138 1109 1128 0 +5.80(+0.52%)
Nov 16, 2009 1094 1142 1109 1122 0 +2.68(+0.24%)
Nov 13, 2009 1081 1127 1099 1119 0 +4.05(+0.36%)
Nov 12, 2009 1104 1140 1107 1115 0 -14.86(-1.32%)
Nov 11, 2009 1099 1138 1114 1130 0 +15.88(+1.43%)
Nov 10, 2009 1073 1128 1093 1114 0 +6.61(+0.60%)
Nov 09, 2009 1056 1114 1075 1108 0 +34.13(+3.18%)
Nov 06, 2009 1032 1078 1049 1073 0 +3.05(+0.28%)
Nov 05, 2009 1046 1089 1051 1070 0 +19.18(+1.82%)
Nov 04, 2009 1039 1085 1042 1051 0 -3.46(-0.33%)
Nov 03, 2009 987.09 1062 1004 1055 0 +28.42(+2.77%)
Nov 02, 2009 1005 1046 1005 1026 0 -8.26(-0.80%)
Oct 30, 2009 1040 1074 1027 1034 0 -39.17(-3.65%)
Oct 29, 2009 1037 1083 1055 1074 0 +22.69(+2.16%)
Oct 28, 2009 1053 1090 1043 1051 0 -36.54(-3.36%)
Oct 27, 2009 1076 1113 1079 1087 0 -16.47(-1.49%)
Oct 26, 2009 1095 1137 1094 1104 0 -14.89(-1.33%)
Oct 23, 2009 1097 1138 1113 1119 0 -23.35(-2.04%)
Oct 22, 2009 1103 1151 1118 1142 0 +12.02(+1.06%)
Oct 21, 2009 1114 1159 1128 1130 0 -14.61(-1.28%)
Oct 20, 2009 1113 1156 1136 1145 0 -10.08(-0.87%)
Oct 19, 2009 1124 1163 1139 1155 0 +13.50(+1.18%)
Oct 16, 2009 1120 1156 1136 1141 0 -18.79(-1.62%)
Oct 15, 2009 1114 1168 1137 1160 0 +8.75(+0.76%)
Oct 14, 2009 1122 1158 1137 1151 0 +22.56(+2.00%)
Oct 13, 2009 1104 1140 1119 1129 0 -2.73(-0.24%)
Oct 12, 2009 1138 1146 1118 1132 0 +6.05(+0.54%)
Oct 09, 2009 1126 1140 1113 1126 0 +0.35(+0.03%)
Oct 08, 2009 1099 1136 1113 1125 0 +9.78(+0.88%)
Oct 07, 2009 1086 1125 1104 1115 0 +2.59(+0.23%)
Oct 06, 2009 1072 1120 1091 1113 0 +19.98(+1.83%)
Oct 05, 2009 1063 1111 1077 1093 0 +13.02(+1.21%)
Oct 02, 2009 1049 1096 1066 1080 0 -7.77(-0.71%)
Oct 01, 2009 1108 1117 1082 1088 0 -30.14(-2.70%)
Sep 30, 2009 1104 1139 1105 1118 0 -2.19(-0.20%)
Sep 29, 2009 1092 1135 1107 1120 0 +1.49(+0.13%)
Sep 28, 2009 1096 1138 1104 1118 0 -4.67(-0.42%)
Sep 25, 2009 1103 1146 1112 1123 0 -79.32(-6.60%)
Sep 24, 2009 1215 1247 1195 1202 0 -26.22(-2.13%)
Sep 23, 2009 1204 1257 1219 1229 0 -2.72(-0.22%)
Sep 22, 2009 1206 1241 1217 1231 0 +7.92(+0.65%)
Sep 21, 2009 1184 1233 1202 1223 0 +2.71(+0.22%)
Sep 18, 2009 1186 1230 1203 1221 0 +12.08(+1.00%)
Sep 17, 2009 1186 1227 1193 1209 0 -4.53(-0.37%)
Sep 16, 2009 1187 1230 1199 1213 0 +9.20(+0.76%)
Sep 15, 2009 1161 1209 1179 1204 0 +20.72(+1.75%)
Sep 14, 2009 1130 1189 1152 1183 0 +15.09(+1.29%)
Sep 11, 2009 1134 1181 1152 1168 0 +7.57(+0.65%)
Sep 10, 2009 1117 1163 1137 1161 0 +17.29(+1.51%)
Sep 09, 2009 1116 1155 1128 1143 0 +1.65(+0.14%)
Sep 08, 2009 1101 1147 1119 1142 0 +26.61(+2.39%)
Sep 04, 2009 1115 1115 1115 0 +23.49(+2.15%)
Sep 03, 2009 1038 1095 1068 1092 0 +23.68(+2.22%)
Sep 02, 2009 1063 1080 1056 1068 0 +4.27(+0.40%)
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.