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: 10:37 AM EDT, May 10, 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 29, 2016 1240 1249 1218 1233 0 -7.97(-0.64%)
Apr 28, 2016 1239 1263 1231 1241 0 +6.25(+0.51%)
Apr 27, 2016 1228 1240 1213 1235 0 -11.88(-0.95%)
Apr 26, 2016 1249 1255 1235 1247 0 +8.39(+0.68%)
Apr 25, 2016 1240 1245 1223 1238 0 -31.06(-2.45%)
Apr 22, 2016 1268 1277 1260 1269 0 -20.71(-1.61%)
Apr 21, 2016 1275 1307 1258 1290 0 +14.17(+1.11%)
Apr 20, 2016 1272 1284 1259 1276 0 +5.24(+0.41%)
Apr 19, 2016 1265 1280 1250 1271 0 +30.58(+2.47%)
Apr 18, 2016 1241 1248 1234 1240 0 -6.87(-0.55%)
Apr 15, 2016 1250 1260 1243 1247 0 -2.31(-0.18%)
Apr 14, 2016 1260 1268 1244 1249 0 -5.48(-0.44%)
Apr 13, 2016 1248 1258 1230 1255 0 +38.99(+3.21%)
Apr 12, 2016 1219 1230 1194 1216 0 -23.84(-1.92%)
Apr 11, 2016 1247 1257 1238 1239 0 -0.05(-0.00%)
Apr 08, 2016 1229 1249 1219 1240 0 +52.68(+4.44%)
Apr 07, 2016 1202 1210 1179 1187 0 -44.25(-3.59%)
Apr 06, 2016 1214 1234 1203 1231 0 +6.19(+0.51%)
Apr 05, 2016 1221 1233 1212 1225 0 -12.21(-0.99%)
Apr 04, 2016 1246 1258 1229 1237 0 -29.77(-2.35%)
Apr 01, 2016 1269 1280 1251 1267 0 -41.52(-3.17%)
Mar 31, 2016 1315 1330 1292 1308 0 +2.64(+0.20%)
Mar 30, 2016 1322 1330 1289 1306 0 +7.61(+0.59%)
Mar 29, 2016 1285 1309 1274 1298 0 -16.97(-1.29%)
Mar 28, 2016 1308 1323 1298 1315 0 +10.68(+0.82%)
Mar 24, 2016 1304 1304 1304 1304 0 -25.66(-1.93%)
Mar 23, 2016 1358 1359 1325 1330 0 -41.11(-3.00%)
Mar 22, 2016 1356 1383 1351 1371 0 -0.90(-0.07%)
Mar 21, 2016 1378 1393 1368 1372 0 +20.12(+1.49%)
Mar 18, 2016 1355 1365 1341 1352 0 -4.95(-0.36%)
Mar 17, 2016 1362 1370 1346 1357 0 -12.18(-0.89%)
Mar 16, 2016 1340 1372 1333 1369 0 +1.74(+0.13%)
Mar 15, 2016 1366 1378 1354 1367 0 +8.36(+0.62%)
Mar 14, 2016 1367 1374 1348 1359 0 -11.26(-0.82%)
Mar 11, 2016 1362 1379 1348 1370 0 +40.86(+3.07%)
Mar 10, 2016 1355 1364 1314 1329 0 -4.20(-0.31%)
Mar 09, 2016 1349 1357 1325 1334 0 +15.94(+1.21%)
Mar 08, 2016 1325 1332 1309 1318 0 -0.19(-0.01%)
Mar 07, 2016 1304 1324 1299 1318 0 -26.54(-1.97%)
Mar 04, 2016 1348 1354 1324 1344 0 +24.73(+1.87%)
Mar 03, 2016 1285 1326 1273 1320 0 +51.10(+4.03%)
Mar 02, 2016 1253 1272 1245 1269 0 +9.79(+0.78%)
Mar 01, 2016 1233 1262 1224 1259 0 +57.38(+4.78%)
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%)
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.