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 (%)
Apr 28, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Apr 27, 2022 86.08 86.08 86.08 86.08 0 +28.69(+50.00%)
Apr 26, 2022 86.08 86.08 57.39 57.39 0 -28.69(-33.33%)
Apr 25, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Apr 21, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Apr 20, 2022 86.08 86.08 86.08 86.08 0 -28.69(-25.00%)
Apr 19, 2022 114.77 114.77 114.77 114.77 0 +57.39(+100.00%)
Apr 18, 2022 86.08 86.08 57.39 57.39 0 -28.69(-33.33%)
Apr 13, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Apr 12, 2022 114.77 114.77 86.08 86.08 0 +0.00(+0.00%)
Apr 11, 2022 114.77 114.77 86.08 86.08 0 +0.00(+0.00%)
Apr 07, 2022 86.08 86.08 86.08 86.08 0 -28.69(-25.00%)
Apr 06, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Apr 05, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Apr 04, 2022 114.77 114.77 86.08 86.08 0 -28.69(-25.00%)
Apr 01, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Mar 31, 2022 114.77 114.77 57.39 86.08 0 +0.00(+0.00%)
Mar 30, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Mar 29, 2022 114.77 114.77 57.39 86.08 0 -28.69(-25.00%)
Mar 28, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Mar 25, 2022 86.08 86.08 86.08 86.08 0 -28.69(-25.00%)
Mar 24, 2022 86.08 114.77 86.08 114.77 0 +0.00(+0.00%)
Mar 23, 2022 86.08 114.77 86.08 114.77 0 +0.00(+0.00%)
Mar 21, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Mar 17, 2022 86.08 86.08 86.08 86.08 0 -28.69(-25.00%)
Mar 15, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Mar 14, 2022 114.77 114.77 86.08 86.08 0 +0.00(+0.00%)
Mar 11, 2022 86.08 86.08 86.08 86.08 0 -28.69(-25.00%)
Mar 09, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Mar 07, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Mar 04, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Mar 03, 2022 86.08 86.08 86.08 86.08 0 +28.69(+50.00%)
Mar 01, 2022 57.39 57.39 57.39 57.39 0 -28.69(-33.33%)
Feb 28, 2022 86.08 86.08 86.08 86.08 0 +0.00(+0.00%)
Feb 25, 2022 114.77 86.08 86.08 86.08 0 -28.69(-25.00%)
Feb 24, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Feb 23, 2022 114.77 114.77 114.77 114.77 0 +28.69(+33.33%)
Feb 22, 2022 114.77 114.77 86.08 86.08 0 +0.00(+0.00%)
Feb 18, 2022 86.08 86.08 86.08 86.08 0 +28.69(+50.00%)
Feb 17, 2022 57.39 57.39 57.39 57.39 0 -28.69(-33.33%)
Feb 16, 2022 114.77 114.77 86.08 86.08 0 -28.69(-25.00%)
Feb 10, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Feb 09, 2022 114.77 114.77 86.08 114.77 0 +0.00(+0.00%)
Feb 08, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Feb 04, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Feb 02, 2022 114.77 114.77 114.77 114.77 0 -28.69(-20.00%)
Jan 31, 2022 143.47 143.47 143.47 143.47 0 +28.69(+25.00%)
Jan 28, 2022 114.77 114.77 114.77 114.77 0 +0.00(+0.00%)
Jan 26, 2022 114.77 114.77 114.77 114.77 0 -57.39(-33.33%)
Jan 24, 2022 172.16 172.16 172.16 172.16 0 -28.69(-14.29%)
Jan 18, 2022 200.85 200.85 200.85 200.85 0 +0.00(+0.00%)
Jan 17, 2022 200.85 200.85 200.85 200.85 0 +0.00(+0.00%)
Jan 14, 2022 200.85 200.85 200.85 200.85 0 +0.00(+0.00%)
Jan 13, 2022 143.47 229.55 143.47 200.85 0 +57.39(+40.00%)
Jan 12, 2022 143.47 143.47 114.77 143.47 0 -28.69(-16.67%)
Jan 11, 2022 143.47 172.16 143.47 172.16 0 +28.69(+20.00%)
Jan 10, 2022 172.16 172.16 143.47 143.47 0 -28.69(-16.67%)
Dec 31, 2021 172.16 172.16 172.16 172.16 0 +28.69(+20.00%)
Dec 29, 2021 143.47 143.47 143.47 143.47 0 -28.69(-16.67%)
Dec 24, 2021 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Dec 23, 2021 200.85 200.85 143.47 172.16 0 -28.69(-14.29%)
Dec 22, 2021 258.24 258.24 200.85 200.85 0 -28.69(-12.50%)
Dec 20, 2021 229.55 229.55 229.55 229.55 0 -28.69(-11.11%)
Dec 17, 2021 200.85 258.24 172.16 258.24 0 -86.08(-25.00%)
Dec 16, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Dec 15, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Dec 14, 2021 344.32 344.32 344.32 344.32 0 +114.77(+50.00%)
Dec 13, 2021 200.85 229.55 200.85 229.55 0 +28.69(+14.29%)
Dec 10, 2021 200.85 200.85 200.85 200.85 0 +57.39(+40.00%)
Dec 09, 2021 200.85 200.85 143.47 143.47 0 -28.69(-16.67%)
Dec 08, 2021 172.16 172.16 172.16 172.16 0 +28.69(+20.00%)
Dec 07, 2021 143.47 143.47 143.47 143.47 0 +0.00(+0.00%)
Dec 06, 2021 143.47 143.47 143.47 143.47 0 +0.00(+0.00%)
Dec 03, 2021 143.47 143.47 143.47 143.47 0 -28.69(-16.67%)
Dec 02, 2021 172.16 172.16 172.16 172.16 0 +0.00(+0.00%)
Dec 01, 2021 200.85 200.85 172.16 172.16 0 -28.69(-14.29%)
Nov 30, 2021 200.85 200.85 200.85 200.85 0 -28.69(-12.50%)
Nov 26, 2021 229.55 229.55 229.55 229.55 0 +0.00(+0.00%)
Nov 25, 2021 229.55 229.55 229.55 229.55 0 +28.69(+14.29%)
Nov 24, 2021 200.85 200.85 200.85 200.85 0 -28.69(-12.50%)
Nov 23, 2021 258.24 258.24 229.55 229.55 0 -57.39(-20.00%)
Nov 19, 2021 286.94 286.94 286.94 286.94 0 +0.00(+0.00%)
Nov 18, 2021 286.94 286.94 286.94 286.94 0 +28.69(+11.11%)
Nov 16, 2021 258.24 258.24 258.24 258.24 0 -57.39(-18.18%)
Nov 15, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Nov 12, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Nov 08, 2021 315.63 315.63 315.63 315.63 0 -28.69(-8.33%)
Nov 05, 2021 344.32 344.32 344.32 344.32 0 +28.69(+9.09%)
Nov 04, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Nov 02, 2021 315.63 315.63 315.63 315.63 0 +28.69(+10.00%)
Nov 01, 2021 286.94 286.94 286.94 286.94 0 +0.00(+0.00%)
Oct 29, 2021 286.94 286.94 286.94 286.94 0 -28.69(-9.09%)
Oct 28, 2021 286.94 315.63 286.94 315.63 0 +28.69(+10.00%)
Oct 27, 2021 286.94 286.94 286.94 286.94 0 -57.39(-16.67%)
Oct 22, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Oct 19, 2021 344.32 344.32 344.32 344.32 0 +28.69(+9.09%)
Oct 05, 2021 315.63 315.63 315.63 315.63 0 +28.69(+10.00%)
Sep 30, 2021 286.94 286.94 286.94 286.94 0 -28.69(-9.09%)
Sep 29, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Sep 28, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Sep 27, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Sep 24, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Sep 23, 2021 315.63 315.63 315.63 315.63 0 +0.00(+0.00%)
Sep 21, 2021 315.63 315.63 315.63 315.63 0 -28.69(-8.33%)
Sep 16, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Sep 13, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Sep 10, 2021 344.32 344.32 344.32 344.32 0 -86.08(-20.00%)
Sep 09, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Sep 08, 2021 459.10 459.10 430.40 430.40 0 -28.69(-6.25%)
Sep 07, 2021 430.40 459.10 430.40 459.10 0 +86.08(+23.08%)
Sep 01, 2021 373.02 373.02 373.02 373.02 0 +28.69(+8.33%)
Aug 31, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Aug 30, 2021 344.32 344.32 344.32 344.32 0 +28.69(+9.09%)
Aug 27, 2021 344.32 344.32 315.63 315.63 0 +28.69(+10.00%)
Aug 26, 2021 344.32 344.32 286.94 286.94 0 -28.69(-9.09%)
Aug 23, 2021 315.63 315.63 315.63 315.63 0 -28.69(-8.33%)
Aug 20, 2021 344.32 344.32 344.32 344.32 0 +0.00(+0.00%)
Aug 18, 2021 344.32 344.32 344.32 344.32 0 -28.69(-7.69%)
Aug 16, 2021 373.02 373.02 373.02 373.02 0 +0.00(+0.00%)
Aug 12, 2021 373.02 373.02 373.02 373.02 0 +0.00(+0.00%)
Aug 11, 2021 373.02 373.02 344.32 373.02 0 +0.00(+0.00%)
Aug 10, 2021 373.02 373.02 373.02 373.02 0 +0.00(+0.00%)
Aug 09, 2021 344.32 373.02 286.94 373.02 0 +28.69(+8.33%)
Aug 06, 2021 344.32 344.32 344.32 344.32 0 -28.69(-7.69%)
Aug 05, 2021 373.02 373.02 373.02 373.02 0 -86.08(-18.75%)
Aug 03, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Jul 29, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Jul 28, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Jul 26, 2021 430.40 430.40 430.40 430.40 0 +28.69(+7.14%)
Jul 23, 2021 373.02 401.71 373.02 401.71 0 +0.00(+0.00%)
Jul 22, 2021 344.32 401.71 315.63 401.71 0 +57.39(+16.67%)
Jul 21, 2021 344.32 344.32 315.63 344.32 0 +0.00(+0.00%)
Jul 20, 2021 373.02 373.02 344.32 344.32 0 -57.39(-14.29%)
Jul 16, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
Jul 15, 2021 430.40 430.40 401.71 401.71 0 +0.00(+0.00%)
Jul 13, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
Jul 12, 2021 401.71 401.71 401.71 401.71 0 -28.69(-6.67%)
Jul 09, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Jul 08, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Jul 07, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Jul 05, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Jul 02, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Jun 25, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Jun 23, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Jun 22, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Jun 21, 2021 459.10 459.10 430.40 430.40 0 -28.69(-6.25%)
Jun 18, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Jun 17, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Jun 11, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Jun 10, 2021 459.10 459.10 459.10 459.10 0 -28.69(-5.88%)
Jun 08, 2021 487.79 487.79 487.79 487.79 0 +0.00(+0.00%)
Jun 03, 2021 487.79 487.79 487.79 487.79 0 +28.69(+6.25%)
Jun 02, 2021 487.79 487.79 459.10 459.10 0 -28.69(-5.88%)
Jun 01, 2021 487.79 487.79 487.79 487.79 0 +28.69(+6.25%)
May 31, 2021 487.79 487.79 459.10 459.10 0 +0.00(+0.00%)
May 28, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
May 27, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
May 25, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
May 21, 2021 459.10 459.10 459.10 459.10 0 +57.39(+14.29%)
May 19, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
May 14, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
May 10, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
May 05, 2021 401.71 401.71 401.71 401.71 0 -28.69(-6.67%)
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.