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 (%)
Dec 31, 2009 1178 1178 1178 0 -1.50(-0.13%)
Dec 30, 2009 1153 1190 1171 1180 0 -4.66(-0.39%)
Dec 29, 2009 1169 1201 1181 1184 0 -8.68(-0.73%)
Dec 28, 2009 1162 1201 1178 1193 0 +10.39(+0.88%)
Dec 24, 2009 1154 1192 1169 1183 0 +4.17(+0.35%)
Dec 23, 2009 1146 1188 1164 1179 0 +4.88(+0.42%)
Dec 22, 2009 1154 1192 1163 1174 0 -9.45(-0.80%)
Dec 21, 2009 1158 1202 1174 1183 0 +4.17(+0.35%)
Dec 18, 2009 1150 1192 1158 1179 0 +38.26(+3.35%)
Dec 17, 2009 1117 1155 1127 1141 0 -15.46(-1.34%)
Dec 16, 2009 1122 1169 1142 1156 0 +9.84(+0.86%)
Dec 15, 2009 1101 1154 1127 1146 0 +5.44(+0.48%)
Dec 14, 2009 1143 1154 1134 1141 0 +6.77(+0.60%)
Dec 11, 2009 1121 1154 1123 1134 0 -6.36(-0.56%)
Dec 10, 2009 1106 1153 1122 1140 0 +18.02(+1.61%)
Dec 09, 2009 1084 1133 1096 1122 0 +15.73(+1.42%)
Dec 08, 2009 1083 1124 1093 1107 0 -9.61(-0.86%)
Dec 07, 2009 1083 1130 1101 1116 0 +4.53(+0.41%)
Dec 04, 2009 1096 1136 1102 1112 0 +5.62(+0.51%)
Dec 03, 2009 1091 1131 1102 1106 0 -13.12(-1.17%)
Dec 02, 2009 1086 1139 1108 1119 0 +3.38(+0.30%)
Dec 01, 2009 1070 1126 1093 1116 0 +23.77(+2.18%)
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%)
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.