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, 2019 739.20 747.09 734.62 737.53 0 -2.82(-0.38%)
Dec 30, 2019 740.73 748.65 732.93 740.35 0 +1.77(+0.24%)
Dec 27, 2019 744.41 751.20 735.06 738.58 0 -6.36(-0.85%)
Dec 26, 2019 742.82 752.81 739.03 744.93 0 +0.72(+0.10%)
Dec 24, 2019 741.11 753.45 735.40 744.21 0 +1.84(+0.25%)
Dec 23, 2019 746.60 755.21 733.42 742.37 0 +0.51(+0.07%)
Dec 20, 2019 737.09 749.53 730.32 741.87 0 +8.41(+1.15%)
Dec 19, 2019 721.14 750.33 713.91 733.46 0 +6.40(+0.88%)
Dec 18, 2019 720.14 733.06 716.00 727.06 0 +6.98(+0.97%)
Dec 17, 2019 713.90 723.19 707.97 720.09 0 +9.24(+1.30%)
Dec 16, 2019 723.07 731.64 702.26 710.85 0 -9.25(-1.28%)
Dec 13, 2019 713.35 725.26 705.72 720.10 0 +6.33(+0.89%)
Dec 12, 2019 720.21 729.33 708.23 713.77 0 -7.60(-1.05%)
Dec 11, 2019 705.89 724.81 701.48 721.37 0 -1.99(-0.27%)
Dec 10, 2019 724.51 730.93 717.92 723.36 0 -1.51(-0.21%)
Dec 09, 2019 733.21 740.08 720.47 724.87 0 -8.95(-1.22%)
Dec 06, 2019 738.28 742.52 727.46 733.82 0 -1.39(-0.19%)
Dec 05, 2019 739.71 743.51 730.27 735.21 0 -2.97(-0.40%)
Dec 04, 2019 730.81 743.64 727.51 738.18 0 +9.00(+1.23%)
Dec 03, 2019 727.25 736.30 718.73 729.17 0 -3.06(-0.42%)
Dec 02, 2019 749.85 750.82 725.45 732.24 0 -22.23(-2.95%)
Nov 29, 2019 744.01 758.19 738.82 754.47 0 +5.35(+0.71%)
Nov 28, 2019 736.58 774.30 734.08 749.12 0 -0.10(-0.01%)
Nov 27, 2019 736.86 774.55 734.18 749.22 0 +8.88(+1.20%)
Nov 26, 2019 739.71 752.39 727.37 740.34 0 -4.19(-0.56%)
Nov 25, 2019 730.33 750.44 725.74 744.53 0 +13.34(+1.82%)
Nov 22, 2019 727.80 742.61 721.33 731.19 0 +1.10(+0.15%)
Nov 21, 2019 716.77 736.07 711.75 730.09 0 -8.71(-1.18%)
Nov 20, 2019 734.88 750.41 726.23 738.80 0 +2.85(+0.39%)
Nov 19, 2019 743.22 748.67 727.47 735.95 0 -8.03(-1.08%)
Nov 18, 2019 748.03 754.96 738.31 743.98 0 -24.21(-3.15%)
Nov 15, 2019 767.52 773.20 759.18 768.19 0 +0.61(+0.08%)
Nov 14, 2019 770.94 779.81 761.58 767.58 0 -4.69(-0.61%)
Nov 13, 2019 785.79 791.04 762.73 772.28 0 -20.07(-2.53%)
Nov 12, 2019 791.93 798.72 780.71 792.35 0 +0.23(+0.03%)
Nov 11, 2019 776.91 795.93 773.83 792.12 0 +1.26(+0.16%)
Nov 08, 2019 793.62 802.98 778.79 790.86 0 -7.21(-0.90%)
Nov 07, 2019 792.04 816.03 779.09 798.07 0 +17.45(+2.24%)
Nov 06, 2019 804.94 818.16 773.64 780.62 0 -40.62(-4.95%)
Nov 05, 2019 820.16 831.40 807.47 821.24 0 +6.12(+0.75%)
Nov 04, 2019 806.25 820.97 797.67 815.12 0 +12.06(+1.50%)
Nov 01, 2019 803.36 810.01 791.02 803.05 0 -11.50(-1.41%)
Oct 31, 2019 819.22 823.56 805.14 814.55 0 -3.24(-0.40%)
Oct 30, 2019 820.68 831.56 806.86 817.79 0 -5.43(-0.66%)
Oct 29, 2019 822.14 830.64 815.85 823.22 0 -2.21(-0.27%)
Oct 28, 2019 831.58 844.45 817.90 825.43 0 -7.18(-0.86%)
Oct 25, 2019 836.53 845.67 828.97 832.61 0 -5.13(-0.61%)
Oct 24, 2019 843.67 848.10 830.42 837.74 0 -5.90(-0.70%)
Oct 23, 2019 841.77 852.01 833.70 843.64 0 +0.75(+0.09%)
Oct 22, 2019 849.80 854.25 835.62 842.89 0 -6.43(-0.76%)
Oct 21, 2019 848.92 857.40 841.30 849.32 0 +4.74(+0.56%)
Oct 18, 2019 849.62 860.88 839.20 844.59 0 -20.15(-2.33%)
Oct 17, 2019 861.27 870.53 854.00 864.74 0 +4.87(+0.57%)
Oct 16, 2019 855.16 865.99 843.05 859.87 0 -3.15(-0.37%)
Oct 15, 2019 859.46 872.89 847.35 863.02 0 +10.29(+1.21%)
Oct 14, 2019 858.41 863.64 848.39 852.73 0 -16.49(-1.90%)
Oct 11, 2019 860.85 877.50 853.10 869.22 0 +15.04(+1.76%)
Oct 10, 2019 845.66 861.01 841.14 854.19 0 +6.20(+0.73%)
Oct 09, 2019 847.04 855.85 836.88 847.99 0 +4.28(+0.51%)
Oct 08, 2019 852.65 859.33 839.33 843.71 0 -12.23(-1.43%)
Oct 07, 2019 853.47 865.41 846.74 855.94 0 +0.08(+0.01%)
Oct 04, 2019 853.93 866.34 845.39 855.85 0 +2.52(+0.29%)
Oct 03, 2019 848.36 859.22 839.79 853.34 0 +6.27(+0.74%)
Oct 02, 2019 849.84 859.69 836.08 847.06 0 -8.20(-0.96%)
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.