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: 3:46 PM EDT, May 22, 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 (%)
Feb 29, 2016 1207 1221 1192 1201 0 -30.73(-2.49%)
Feb 26, 2016 1225 1239 1212 1232 0 +11.26(+0.92%)
Feb 25, 2016 1211 1228 1198 1221 0 +34.40(+2.90%)
Feb 24, 2016 1177 1193 1163 1186 0 -3.35(-0.28%)
Feb 23, 2016 1206 1212 1184 1190 0 -16.98(-1.41%)
Feb 22, 2016 1202 1222 1195 1207 0 +45.90(+3.95%)
Feb 19, 2016 1170 1178 1152 1161 0 -21.27(-1.80%)
Feb 18, 2016 1194 1202 1171 1182 0 +24.20(+2.09%)
Feb 17, 2016 1143 1179 1140 1158 0 +29.67(+2.63%)
Feb 16, 2016 1140 1153 1100 1128 0 -29.86(-2.58%)
Feb 12, 2016 1158 1158 1158 1158 0 +21.60(+1.90%)
Feb 11, 2016 1145 1166 1118 1137 0 -54.48(-4.57%)
Feb 10, 2016 1166 1203 1157 1191 0 +27.48(+2.36%)
Feb 09, 2016 1147 1190 1139 1164 0 +23.17(+2.03%)
Feb 08, 2016 1154 1162 1125 1140 0 -50.01(-4.20%)
Feb 05, 2016 1219 1224 1184 1190 0 -39.38(-3.20%)
Feb 04, 2016 1228 1241 1215 1230 0 -15.41(-1.24%)
Feb 03, 2016 1239 1252 1215 1245 0 +3.85(+0.31%)
Feb 02, 2016 1256 1261 1227 1241 0 -20.93(-1.66%)
Feb 01, 2016 1264 1272 1248 1262 0 -33.50(-2.59%)
Jan 29, 2016 1270 1298 1265 1296 0 +40.14(+3.20%)
Jan 28, 2016 1262 1278 1234 1256 0 -18.48(-1.45%)
Jan 27, 2016 1283 1291 1256 1274 0 +2.18(+0.17%)
Jan 26, 2016 1242 1278 1236 1272 0 +22.82(+1.83%)
Jan 25, 2016 1274 1280 1247 1249 0 -39.86(-3.09%)
Jan 22, 2016 1286 1307 1276 1289 0 +34.81(+2.78%)
Jan 21, 2016 1232 1269 1213 1254 0 +27.83(+2.27%)
Jan 20, 2016 1244 1250 1190 1226 0 -54.44(-4.25%)
Jan 19, 2016 1275 1291 1261 1281 0 +31.94(+2.56%)
Jan 18, 2016 1249 1249 1249 1249 0 +0.04(+0.00%)
Jan 15, 2016 1254 1277 1229 1249 0 -57.85(-4.43%)
Jan 14, 2016 1300 1313 1280 1307 0 +13.76(+1.06%)
Jan 13, 2016 1323 1332 1289 1293 0 -28.90(-2.19%)
Jan 12, 2016 1330 1335 1298 1322 0 +7.06(+0.54%)
Jan 11, 2016 1341 1345 1302 1315 0 -5.74(-0.43%)
Jan 08, 2016 1357 1360 1311 1320 0 -38.67(-2.85%)
Jan 07, 2016 1355 1377 1346 1359 0 -2.17(-0.16%)
Jan 06, 2016 1357 1370 1348 1361 0 -32.98(-2.37%)
Jan 05, 2016 1382 1398 1370 1394 0 +4.07(+0.29%)
Jan 04, 2016 1394 1398 1370 1390 0 -31.49(-2.21%)
Dec 31, 2015 1422 1422 1422 1422 0 -14.44(-1.01%)
Dec 30, 2015 1444 1452 1431 1436 0 -15.59(-1.07%)
Dec 29, 2015 1447 1457 1441 1452 0 +5.57(+0.39%)
Dec 28, 2015 1448 1454 1438 1446 0 +2.93(+0.20%)
Dec 24, 2015 1443 1443 1443 1443 0 +0.50(+0.03%)
Dec 23, 2015 1414 1449 1411 1443 0 +37.29(+2.65%)
Dec 22, 2015 1408 1415 1388 1405 0 +5.51(+0.39%)
Dec 21, 2015 1402 1413 1380 1400 0 +1.76(+0.13%)
Dec 18, 2015 1409 1416 1392 1398 0 -20.62(-1.45%)
Dec 17, 2015 1431 1442 1412 1419 0 +4.87(+0.34%)
Dec 16, 2015 1411 1419 1395 1414 0 +8.67(+0.62%)
Dec 15, 2015 1398 1414 1391 1405 0 +43.87(+3.22%)
Dec 14, 2015 1381 1387 1352 1361 0 +4.00(+0.29%)
Dec 11, 2015 1373 1379 1346 1357 0 -28.18(-2.03%)
Dec 10, 2015 1392 1400 1378 1386 0 -23.77(-1.69%)
Dec 09, 2015 1411 1427 1394 1409 0 -3.66(-0.26%)
Dec 08, 2015 1413 1428 1406 1413 0 -20.94(-1.46%)
Dec 07, 2015 1443 1451 1426 1434 0 -1.59(-0.11%)
Dec 04, 2015 1431 1447 1421 1436 0 +14.67(+1.03%)
Dec 03, 2015 1425 1437 1411 1421 0 +6.47(+0.46%)
Dec 02, 2015 1440 1447 1409 1414 0 -37.02(-2.55%)
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.