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, 2017 1302 1311 1292 1298 0 -0.15(-0.01%)
Nov 29, 2017 1285 1301 1281 1298 0 +3.79(+0.29%)
Nov 28, 2017 1292 1298 1284 1294 0 -0.97(-0.07%)
Nov 27, 2017 1301 1309 1286 1295 0 -14.83(-1.13%)
Nov 24, 2017 1316 1323 1300 1310 0 +37.90(+2.98%)
Nov 22, 2017 1272 1281 1256 1272 0 +20.89(+1.67%)
Nov 21, 2017 1250 1265 1212 1251 0 +0.55(+0.04%)
Nov 20, 2017 1247 1265 1233 1250 0 -0.74(-0.06%)
Nov 17, 2017 1236 1253 1231 1251 0 +6.37(+0.51%)
Nov 16, 2017 1246 1259 1232 1245 0 +18.22(+1.49%)
Nov 15, 2017 1218 1241 1210 1227 0 +23.75(+1.97%)
Nov 14, 2017 1210 1224 1183 1203 0 -27.56(-2.24%)
Nov 13, 2017 1234 1246 1207 1230 0 -39.92(-3.14%)
Nov 10, 2017 1280 1290 1249 1270 0 -9.27(-0.72%)
Nov 09, 2017 1284 1290 1269 1280 0 -10.56(-0.82%)
Nov 08, 2017 1287 1303 1274 1290 0 +1.35(+0.10%)
Nov 07, 2017 1297 1306 1280 1289 0 -9.62(-0.74%)
Nov 06, 2017 1290 1310 1286 1298 0 -4.06(-0.31%)
Nov 03, 2017 1318 1323 1291 1302 0 -22.97(-1.73%)
Nov 02, 2017 1335 1341 1310 1325 0 +7.96(+0.60%)
Nov 01, 2017 1319 1332 1308 1317 0 +14.80(+1.14%)
Oct 31, 2017 1310 1318 1282 1303 0 +0.19(+0.01%)
Oct 30, 2017 1309 1312 1294 1302 0 +1.37(+0.11%)
Oct 27, 2017 1311 1316 1290 1301 0 -23.28(-1.76%)
Oct 26, 2017 1332 1337 1317 1324 0 -16.84(-1.26%)
Oct 25, 2017 1341 1347 1329 1341 0 +0.36(+0.03%)
Oct 24, 2017 1337 1345 1331 1341 0 -13.08(-0.97%)
Oct 23, 2017 1340 1359 1333 1354 0 +13.41(+1.00%)
Oct 20, 2017 1348 1354 1328 1341 0 -1.28(-0.10%)
Oct 19, 2017 1335 1346 1329 1342 0 +8.99(+0.67%)
Oct 18, 2017 1330 1338 1318 1333 0 +3.46(+0.26%)
Oct 17, 2017 1330 1336 1318 1329 0 -2.39(-0.18%)
Oct 16, 2017 1344 1349 1323 1332 0 -11.60(-0.86%)
Oct 13, 2017 1328 1358 1322 1343 0 +16.23(+1.22%)
Oct 12, 2017 1321 1331 1314 1327 0 -12.48(-0.93%)
Oct 11, 2017 1350 1354 1334 1340 0 +13.12(+0.99%)
Oct 10, 2017 1326 1333 1315 1326 0 +0.35(+0.03%)
Oct 09, 2017 1331 1335 1315 1326 0 -3.60(-0.27%)
Oct 06, 2017 1329 1354 1322 1330 0 -4.11(-0.31%)
Oct 05, 2017 1336 1346 1330 1334 0 +0.05(+0.00%)
Oct 04, 2017 1332 1342 1318 1334 0 -4.77(-0.36%)
Oct 03, 2017 1325 1341 1322 1339 0 +10.29(+0.77%)
Oct 02, 2017 1335 1342 1316 1328 0 -31.11(-2.29%)
Sep 29, 2017 1354 1365 1345 1359 0 -4.38(-0.32%)
Sep 28, 2017 1366 1371 1351 1364 0 -0.33(-0.02%)
Sep 27, 2017 1354 1373 1349 1364 0 +19.09(+1.42%)
Sep 26, 2017 1346 1360 1338 1345 0 -3.32(-0.25%)
Sep 25, 2017 1357 1365 1339 1348 0 -16.28(-1.19%)
Sep 22, 2017 1356 1369 1354 1365 0 -9.53(-0.69%)
Sep 21, 2017 1375 1380 1366 1374 0 -4.04(-0.29%)
Sep 20, 2017 1380 1387 1366 1378 0 -8.52(-0.61%)
Sep 19, 2017 1392 1393 1376 1387 0 -9.14(-0.65%)
Sep 18, 2017 1390 1404 1385 1396 0 +30.69(+2.25%)
Sep 15, 2017 1356 1369 1349 1365 0 +13.59(+1.01%)
Sep 14, 2017 1350 1361 1337 1352 0 -6.96(-0.51%)
Sep 13, 2017 1362 1372 1348 1359 0 -15.00(-1.09%)
Sep 12, 2017 1372 1380 1363 1374 0 +2.17(+0.16%)
Sep 11, 2017 1368 1379 1359 1371 0 +8.33(+0.61%)
Sep 08, 2017 1364 1368 1335 1363 0 -4.27(-0.31%)
Sep 07, 2017 1365 1374 1353 1367 0 +9.27(+0.68%)
Sep 06, 2017 1369 1377 1351 1358 0 -8.26(-0.60%)
Sep 05, 2017 1360 1371 1350 1366 0 -9.98(-0.73%)
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.