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, 2010 1190 1200 1184 1195 0 +3.34(+0.28%)
Dec 30, 2010 1184 1198 1183 1192 0 +1.42(+0.12%)
Dec 29, 2010 1183 1197 1181 1191 0 +6.57(+0.55%)
Dec 28, 2010 1179 1194 1179 1184 0 -3.10(-0.26%)
Dec 27, 2010 1182 1192 1176 1187 0 -2.20(-0.18%)
Dec 24, 2010 1173 1197 1181 1189 0 +0.02(+0.00%)
Dec 23, 2010 1173 1197 1181 1189 0 +2.18(+0.18%)
Dec 22, 2010 1179 1194 1175 1187 0 +4.53(+0.38%)
Dec 21, 2010 1184 1194 1175 1183 0 +1.76(+0.15%)
Dec 20, 2010 1172 1196 1164 1181 0 +4.22(+0.36%)
Dec 17, 2010 1171 1193 1170 1177 0 -1.91(-0.16%)
Dec 16, 2010 1172 1188 1165 1178 0 -1.27(-0.11%)
Dec 15, 2010 1191 1199 1173 1180 0 -17.98(-1.50%)
Dec 14, 2010 1187 1215 1190 1198 0 -5.00(-0.42%)
Dec 10, 2010 1195 1210 1191 1203 0 +5.16(+0.43%)
Dec 09, 2010 1167 1209 1186 1198 0 -3.86(-0.32%)
Dec 08, 2010 1176 1218 1191 1201 0 -9.62(-0.79%)
Dec 07, 2010 1195 1231 1207 1211 0 -9.57(-0.78%)
Dec 06, 2010 1212 1226 1208 1221 0 +5.11(+0.42%)
Dec 03, 2010 1212 1228 1204 1216 0 -0.87(-0.07%)
Dec 02, 2010 1206 1223 1196 1216 0 +18.08(+1.51%)
Dec 01, 2010 1210 1218 1192 1198 0 +16.19(+1.37%)
Nov 30, 2010 1168 1196 1162 1182 0 +9.05(+0.77%)
Nov 29, 2010 1179 1186 1158 1173 0 -13.29(-1.12%)
Nov 26, 2010 1183 1196 1177 1186 0 -8.62(-0.72%)
Nov 25, 2010 1184 1195 1195 1195 0 -0.44(-0.04%)
Nov 24, 2010 1184 1205 1179 1195 0 +17.82(+1.51%)
Nov 23, 2010 1191 1201 1170 1178 0 -29.59(-2.45%)
Nov 22, 2010 1050 1216 1192 1207 0 -0.98(-0.08%)
Nov 19, 2010 1040 1214 1187 1208 0 +12.47(+1.04%)
Nov 18, 2010 1033 1205 1181 1196 0 +19.36(+1.65%)
Nov 17, 2010 1024 1189 1170 1176 0 +1.12(+0.10%)
Nov 16, 2010 1033 1196 1168 1175 0 -21.46(-1.79%)
Nov 15, 2010 1057 1219 1193 1197 0 -8.90(-0.74%)
Nov 12, 2010 1053 1228 1196 1206 0 -9.55(-0.79%)
Nov 11, 2010 1053 1224 1198 1215 0 +1.40(+0.12%)
Nov 10, 2010 1024 1224 1185 1214 0 +21.88(+1.84%)
Nov 09, 2010 1024 1216 1186 1192 0 -11.04(-0.92%)
Nov 08, 2010 1040 1209 1187 1203 0 +2.24(+0.19%)
Nov 05, 2010 1038 1212 1182 1201 0 -18.73(-1.54%)
Nov 04, 2010 1067 1231 1206 1219 0 +5.79(+0.48%)
Nov 03, 2010 1045 1219 1194 1214 0 +3.26(+0.27%)
Nov 02, 2010 1027 1218 1202 1210 0 +8.56(+0.71%)
Nov 01, 2010 1057 1217 1194 1202 0 -6.19(-0.51%)
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%)
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.