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, 2018 867.09 889.62 845.39 879.61 0 +12.47(+1.44%)
Dec 28, 2018 868.21 879.87 837.10 867.14 0 +0.56(+0.06%)
Dec 27, 2018 853.35 871.91 832.15 866.58 0 +3.69(+0.43%)
Dec 26, 2018 831.71 869.38 815.33 862.90 0 +33.18(+4.00%)
Dec 24, 2018 841.59 859.98 825.83 829.71 0 -20.07(-2.36%)
Dec 21, 2018 888.87 890.65 838.69 849.78 0 -60.50(-6.65%)
Dec 20, 2018 921.33 926.30 895.96 910.28 0 -21.39(-2.30%)
Dec 19, 2018 946.00 959.99 923.03 931.67 0 -18.77(-1.97%)
Dec 18, 2018 944.90 967.28 936.06 950.45 0 +10.58(+1.13%)
Dec 17, 2018 960.56 966.29 923.86 939.87 0 -17.63(-1.84%)
Dec 14, 2018 962.74 973.81 950.63 957.49 0 -17.18(-1.76%)
Dec 13, 2018 983.70 993.66 962.02 974.67 0 -13.52(-1.37%)
Dec 12, 2018 997.26 1007 980.71 988.20 0 +12.14(+1.24%)
Dec 11, 2018 971.77 985.48 959.13 976.06 0 +20.83(+2.18%)
Dec 10, 2018 959.96 968.62 946.47 955.22 0 -6.45(-0.67%)
Dec 07, 2018 979.91 986.94 948.16 961.68 0 -18.41(-1.88%)
Dec 06, 2018 964.02 985.55 954.34 980.09 0 +13.91(+1.44%)
Dec 04, 2018 1001 1006 964.68 966.18 0 -37.05(-3.69%)
Dec 03, 2018 995.85 1012 986.38 1003 0 +2.58(+0.26%)
Nov 30, 2018 996.88 1009 987.28 1001 0 +4.42(+0.44%)
Nov 29, 2018 996.99 1004 985.74 996.23 0 -14.48(-1.43%)
Nov 28, 2018 997.59 1013 982.98 1011 0 +10.16(+1.02%)
Nov 27, 2018 999.94 1013 992.69 1001 0 -1.77(-0.18%)
Nov 26, 2018 982.56 1007 976.15 1002 0 +26.95(+2.76%)
Nov 23, 2018 962.27 981.50 958.03 975.37 0 +2.33(+0.24%)
Nov 21, 2018 973.04 973.04 973.04 973.04 0 +17.79(+1.86%)
Nov 20, 2018 962.49 971.06 944.76 955.25 0 -17.92(-1.84%)
Nov 19, 2018 984.32 989.03 962.35 973.18 0 +5.30(+0.55%)
Nov 16, 2018 954.60 976.61 948.51 967.88 0 +11.92(+1.25%)
Nov 15, 2018 948.85 964.73 940.22 955.96 0 -5.81(-0.60%)
Nov 14, 2018 954.25 970.53 941.80 961.76 0 -7.38(-0.76%)
Nov 13, 2018 969.95 982.23 957.60 969.14 0 +0.97(+0.10%)
Nov 12, 2018 978.08 993.55 958.45 968.17 0 -2.87(-0.30%)
Nov 09, 2018 967.54 980.56 945.89 971.04 0 -31.91(-3.18%)
Nov 08, 2018 1012 1028 985.92 1003 0 -17.62(-1.73%)
Nov 07, 2018 999.37 1027 991.99 1021 0 +22.64(+2.27%)
Nov 06, 2018 986.47 1007 981.99 997.93 0 -1.04(-0.10%)
Nov 05, 2018 991.60 1006 982.12 998.97 0 -0.69(-0.07%)
Nov 02, 2018 1004 1020 980.40 999.66 0 -2.55(-0.25%)
Nov 01, 2018 1003 1019 985.44 1002 0 +23.18(+2.37%)
Oct 31, 2018 968.23 989.03 960.90 979.03 0 +5.75(+0.59%)
Oct 30, 2018 956.34 998.32 954.15 973.29 0 +21.11(+2.22%)
Oct 29, 2018 957.08 972.58 935.37 952.18 0 +8.45(+0.90%)
Oct 26, 2018 930.80 953.06 918.27 943.73 0 -1.01(-0.11%)
Oct 24, 2018 961.94 985.77 941.19 944.75 0 -28.62(-2.94%)
Oct 23, 2018 962.66 988.92 953.75 973.36 0 +2.33(+0.24%)
Oct 22, 2018 967.59 979.14 957.10 971.03 0 +26.29(+2.78%)
Oct 19, 2018 944.74 944.74 944.74 944.74 0 -29.37(-3.01%)
Oct 18, 2018 990.91 995.05 965.24 974.11 0 -10.99(-1.12%)
Oct 17, 2018 986.93 992.95 970.05 985.10 0 -1.28(-0.13%)
Oct 16, 2018 975.05 991.64 967.37 986.38 0 +28.59(+2.98%)
Oct 15, 2018 948.99 970.02 927.31 957.79 0 +14.74(+1.56%)
Oct 12, 2018 948.61 958.50 932.15 943.05 0 -5.46(-0.58%)
Oct 11, 2018 960.95 966.44 939.25 948.50 0 -0.84(-0.09%)
Oct 10, 2018 969.16 977.75 946.10 949.35 0 -14.80(-1.53%)
Oct 09, 2018 955.63 975.59 940.64 964.14 0 -1.03(-0.11%)
Oct 08, 2018 966.64 973.68 946.08 965.17 0 -11.48(-1.18%)
Oct 05, 2018 982.82 988.92 968.44 976.65 0 -0.81(-0.08%)
Oct 04, 2018 977.29 981.94 967.88 977.46 0 +8.54(+0.88%)
Oct 03, 2018 972.75 987.26 960.97 968.92 0 -1.34(-0.14%)
Oct 02, 2018 965.10 975.34 955.27 970.26 0 -2.97(-0.31%)
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.