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 (%)
May 31, 2010 1057 1072 1043 1052 0 -9.54(-0.90%)
May 28, 2010 1066 1082 1052 1061 0 -11.40(-1.06%)
May 27, 2010 1010 1075 1042 1073 0 +42.00(+4.07%)
May 26, 2010 1004 1059 1026 1031 0 -2.11(-0.20%)
May 25, 2010 969.99 1037 998.97 1033 0 -2.16(-0.21%)
May 24, 2010 1012 1062 1033 1035 0 -27.76(-2.61%)
May 21, 2010 1028 1071 1018 1063 0 +18.80(+1.80%)
May 20, 2010 1010 1068 1040 1044 0 -44.84(-4.12%)
May 19, 2010 1051 1101 1071 1089 0 -6.65(-0.61%)
May 18, 2010 1081 1129 1088 1095 0 -17.43(-1.57%)
May 17, 2010 1067 1120 1089 1113 0 +3.27(+0.29%)
May 14, 2010 1073 1125 1094 1110 0 -17.92(-1.59%)
May 13, 2010 1105 1150 1122 1128 0 -19.53(-1.70%)
May 12, 2010 1100 1157 1130 1147 0 +15.54(+1.37%)
May 11, 2010 1140 1149 1122 1132 0 +5.82(+0.52%)
May 10, 2010 1083 1133 1113 1126 0 +52.45(+4.89%)
May 07, 2010 1065 1108 1052 1073 0 -15.52(-1.43%)
May 06, 2010 1081 1136 1036 1089 0 -40.28(-3.57%)
May 05, 2010 1139 1148 1122 1129 0 -17.11(-1.49%)
May 04, 2010 1140 1170 1135 1146 0 -37.09(-3.13%)
May 03, 2010 1150 1191 1168 1183 0 +12.14(+1.04%)
Apr 30, 2010 1161 1197 1167 1171 0 -13.33(-1.13%)
Apr 29, 2010 1176 1193 1167 1184 0 +14.75(+1.26%)
Apr 28, 2010 1153 1184 1155 1170 0 +1.44(+0.12%)
Apr 27, 2010 1164 1203 1163 1168 0 -30.20(-2.52%)
Apr 26, 2010 1164 1208 1172 1198 0 +5.95(+0.50%)
Apr 23, 2010 1166 1202 1178 1193 0 -0.34(-0.03%)
Apr 22, 2010 1157 1198 1171 1193 0 -3.51(-0.29%)
Apr 21, 2010 1178 1213 1189 1196 0 -8.11(-0.67%)
Apr 20, 2010 1173 1211 1190 1204 0 +12.47(+1.05%)
Apr 19, 2010 1169 1205 1178 1192 0 -12.63(-1.05%)
Apr 16, 2010 1191 1224 1195 1205 0 -17.80(-1.46%)
Apr 15, 2010 1192 1235 1211 1222 0 -0.01(-0.00%)
Apr 14, 2010 1188 1226 1201 1222 0 +14.84(+1.23%)
Apr 13, 2010 1172 1214 1187 1208 0 +12.73(+1.07%)
Apr 12, 2010 1166 1204 1182 1195 0 +10.51(+0.89%)
Apr 09, 2010 1155 1191 1172 1184 0 +7.09(+0.60%)
Apr 08, 2010 1148 1183 1164 1177 0 -1.11(-0.09%)
Apr 07, 2010 1187 1193 1171 1178 0 -10.00(-0.84%)
Apr 06, 2010 1150 1197 1169 1188 0 +9.51(+0.81%)
Apr 05, 2010 1156 1191 1170 1179 0 -0.12(-0.01%)
Apr 01, 2010 1179 1179 1179 0 -22.10(-1.84%)
Mar 31, 2010 1207 1217 1193 1201 0 -5.44(-0.45%)
Mar 30, 2010 1202 1215 1192 1207 0 -0.95(-0.08%)
Mar 29, 2010 1201 1220 1194 1207 0 +18.44(+1.55%)
Mar 26, 2010 1166 1203 1180 1189 0 +7.33(+0.62%)
Mar 25, 2010 1185 1215 1178 1182 0 -20.46(-1.70%)
Mar 24, 2010 1185 1219 1196 1202 0 -18.79(-1.54%)
Mar 23, 2010 1183 1228 1204 1221 0 +12.17(+1.01%)
Mar 22, 2010 1164 1213 1184 1209 0 +6.21(+0.52%)
Mar 19, 2010 1191 1224 1197 1203 0 -12.42(-1.02%)
Mar 18, 2010 1216 1226 1203 1215 0 -0.94(-0.08%)
Mar 17, 2010 1193 1227 1208 1216 0 -2.07(-0.17%)
Mar 16, 2010 1186 1226 1203 1218 0 +7.82(+0.65%)
Mar 15, 2010 1177 1221 1201 1210 0 -6.09(-0.50%)
Mar 12, 2010 1197 1229 1209 1216 0 -4.64(-0.38%)
Mar 11, 2010 1187 1228 1204 1221 0 +9.90(+0.82%)
Mar 10, 2010 1171 1218 1194 1211 0 +16.77(+1.40%)
Mar 09, 2010 1158 1206 1179 1194 0 +5.09(+0.43%)
Mar 08, 2010 1178 1201 1168 1189 0 +14.11(+1.20%)
Mar 05, 2010 1144 1184 1163 1175 0 +7.63(+0.65%)
Mar 04, 2010 1145 1178 1159 1167 0 -6.52(-0.56%)
Mar 03, 2010 1144 1186 1164 1174 0 +5.69(+0.49%)
Mar 02, 2010 1141 1180 1158 1168 0 +0.64(+0.05%)
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.