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: 9:35 AM EDT, May 23, 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 (%)
Mar 31, 2009 819.00 833.36 801.81 811.44 0 +6.74(+0.84%)
Mar 30, 2009 816.00 820.46 791.17 804.70 0 -31.18(-3.73%)
Mar 27, 2009 829.33 851.52 821.62 835.88 0 -9.29(-1.10%)
Mar 26, 2009 834.91 854.48 822.79 845.16 0 +22.76(+2.77%)
Mar 25, 2009 819.30 838.58 798.21 822.41 0 +6.26(+0.77%)
Mar 24, 2009 817.79 833.86 805.00 816.15 0 -15.62(-1.88%)
Mar 23, 2009 811.47 833.33 801.09 831.77 0 +49.36(+6.31%)
Mar 20, 2009 797.51 809.66 775.03 782.41 0 -7.01(-0.89%)
Mar 19, 2009 794.31 804.95 777.44 789.42 0 +6.26(+0.80%)
Mar 18, 2009 765.45 794.81 749.87 783.16 0 +7.98(+1.03%)
Mar 17, 2009 743.62 777.37 735.52 775.17 0 +30.39(+4.08%)
Mar 16, 2009 756.42 772.40 739.28 744.79 0 -5.54(-0.74%)
Mar 13, 2009 756.23 765.13 729.79 750.33 0 -7.35(-0.97%)
Mar 12, 2009 728.84 762.32 710.66 757.68 0 +32.06(+4.42%)
Mar 11, 2009 723.44 742.09 708.79 725.62 0 +15.21(+2.14%)
Mar 10, 2009 674.03 715.63 664.03 710.41 0 +50.40(+7.64%)
Mar 09, 2009 663.72 686.96 653.18 660.01 0 -21.89(-3.21%)
Mar 06, 2009 701.37 709.85 664.07 681.90 0 -10.26(-1.48%)
Mar 05, 2009 708.38 717.69 686.87 692.17 0 -35.77(-4.91%)
Mar 04, 2009 714.20 740.34 703.80 727.94 0 +36.21(+5.23%)
Mar 03, 2009 705.63 718.67 681.19 691.73 0 -6.48(-0.93%)
Mar 02, 2009 728.09 740.07 693.26 698.20 0 -49.31(-6.60%)
Feb 27, 2009 732.15 775.91 722.09 747.51 0 -0.25(-0.03%)
Feb 26, 2009 763.09 782.28 735.95 747.76 0 +5.01(+0.67%)
Feb 25, 2009 738.68 760.59 718.55 742.75 0 -7.71(-1.03%)
Feb 24, 2009 714.74 757.02 704.21 750.47 0 +41.39(+5.84%)
Feb 23, 2009 747.65 752.85 704.96 709.07 0 -28.25(-3.83%)
Feb 20, 2009 731.83 754.33 714.64 737.33 0 -14.74(-1.96%)
Feb 19, 2009 766.40 778.41 741.51 752.07 0 -7.61(-1.00%)
Feb 18, 2009 789.22 793.57 750.41 759.68 0 -20.82(-2.67%)
Feb 17, 2009 800.64 808.79 772.06 780.50 0 -55.85(-6.68%)
Feb 16, 2009 842.11 856.43 824.43 836.35 0 +0.00(+0.00%)
Feb 13, 2009 842.11 856.43 824.43 836.35 0 -8.78(-1.04%)
Feb 12, 2009 826.52 849.80 809.49 845.13 0 +11.77(+1.41%)
Feb 11, 2009 848.13 864.78 809.60 833.36 0 -49.98(-5.66%)
Feb 10, 2009 914.18 931.27 873.46 883.34 0 -35.93(-3.91%)
Feb 09, 2009 928.16 937.03 904.51 919.27 0 -2.51(-0.27%)
Feb 06, 2009 901.64 934.21 895.39 921.77 0 +29.42(+3.30%)
Feb 05, 2009 876.42 905.14 861.92 892.35 0 +12.39(+1.41%)
Feb 04, 2009 882.97 906.89 867.35 879.96 0 -4.78(-0.54%)
Feb 03, 2009 875.73 893.83 857.41 884.75 0 +18.77(+2.17%)
Feb 02, 2009 853.45 878.34 842.36 865.97 0 +1.21(+0.14%)
Jan 30, 2009 884.48 896.68 852.34 864.76 0 -11.25(-1.28%)
Jan 29, 2009 893.65 902.62 866.26 876.01 0 -38.86(-4.25%)
Jan 28, 2009 902.03 924.31 884.19 914.87 0 +27.23(+3.07%)
Jan 27, 2009 871.74 898.84 854.06 887.64 0 +24.13(+2.80%)
Jan 26, 2009 864.83 887.50 840.24 863.50 0 -10.47(-1.20%)
Jan 23, 2009 843.17 886.81 835.34 873.98 0 +4.44(+0.51%)
Jan 22, 2009 849.39 885.27 837.74 869.53 0 -2.78(-0.32%)
Jan 21, 2009 846.39 877.76 828.45 872.31 0 +39.01(+4.68%)
Jan 20, 2009 862.53 874.35 825.76 833.30 0 -31.01(-3.59%)
Jan 19, 2009 870.62 881.24 832.79 864.32 0 +0.00(+0.00%)
Jan 16, 2009 870.62 881.24 832.79 864.32 0 +12.84(+1.51%)
Jan 15, 2009 828.98 861.64 800.00 851.47 0 +27.26(+3.31%)
Jan 14, 2009 839.29 851.92 812.11 824.21 0 -32.87(-3.84%)
Jan 13, 2009 852.17 871.05 839.04 857.08 0 -1.02(-0.12%)
Jan 12, 2009 878.13 889.89 845.58 858.10 0 -24.30(-2.75%)
Jan 09, 2009 886.00 908.60 863.53 882.40 0 -8.01(-0.90%)
Jan 08, 2009 875.55 900.68 858.02 890.41 0 +9.30(+1.06%)
Jan 07, 2009 881.25 904.79 860.20 881.11 0 -14.98(-1.67%)
Jan 06, 2009 875.30 909.61 862.01 896.09 0 +20.97(+2.40%)
Jan 05, 2009 855.96 887.49 844.49 875.12 0 +13.60(+1.58%)
Jan 02, 2009 837.76 868.04 821.68 861.52 0 +23.15(+2.76%)
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.