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: 3:49 PM EDT, May 24, 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 24, 2011 1106 1164 1139 1155 0 +12.49(+1.09%)
May 23, 2011 1096 1150 1131 1143 0 -11.27(-0.98%)
May 20, 2011 1152 1167 1139 1154 0 -0.90(-0.08%)
May 19, 2011 1157 1170 1145 1155 0 +0.86(+0.07%)
May 18, 2011 1139 1160 1143 1154 0 +16.02(+1.41%)
May 17, 2011 1122 1145 1120 1138 0 +2.21(+0.19%)
May 16, 2011 1132 1151 1131 1136 0 -7.42(-0.65%)
May 13, 2011 1157 1161 1136 1143 0 -18.49(-1.59%)
May 12, 2011 1150 1170 1149 1162 0 -1.13(-0.10%)
May 11, 2011 1156 1178 1152 1163 0 -13.17(-1.12%)
May 10, 2011 1156 1180 1155 1176 0 +16.60(+1.43%)
May 09, 2011 1142 1169 1146 1159 0 -0.57(-0.05%)
May 06, 2011 1182 1189 1151 1160 0 -9.63(-0.82%)
May 05, 2011 1159 1187 1155 1170 0 -4.59(-0.39%)
May 04, 2011 1192 1198 1167 1174 0 -14.54(-1.22%)
May 03, 2011 1185 1203 1177 1189 0 +3.44(+0.29%)
May 02, 2011 1184 1192 1179 1185 0 -7.22(-0.61%)
Apr 29, 2011 1195 1208 1184 1193 0 -46.69(-3.77%)
Apr 28, 2011 1234 1252 1227 1239 0 +4.08(+0.33%)
Apr 27, 2011 1226 1241 1214 1235 0 +14.51(+1.19%)
Apr 26, 2011 1207 1225 1200 1221 0 +21.81(+1.82%)
Apr 25, 2011 1203 1207 1194 1199 0 -3.89(-0.32%)
Apr 21, 2011 1204 1215 1193 1203 0 -0.25(-0.02%)
Apr 20, 2011 1195 1211 1187 1203 0 +20.88(+1.77%)
Apr 19, 2011 1193 1202 1172 1182 0 -13.24(-1.11%)
Apr 18, 2011 1199 1208 1179 1195 0 -30.41(-2.48%)
Apr 15, 2011 1224 1240 1215 1226 0 -0.02(-0.00%)
Apr 14, 2011 1220 1231 1204 1226 0 -1.21(-0.10%)
Apr 13, 2011 1221 1235 1215 1227 0 +8.36(+0.69%)
Apr 12, 2011 1227 1231 1210 1219 0 -16.57(-1.34%)
Apr 11, 2011 1239 1247 1225 1235 0 +4.04(+0.33%)
Apr 08, 2011 1242 1246 1224 1231 0 -1.37(-0.11%)
Apr 07, 2011 1238 1245 1225 1232 0 -6.75(-0.54%)
Apr 06, 2011 1233 1248 1223 1239 0 +10.28(+0.84%)
Apr 05, 2011 1233 1245 1221 1229 0 -9.33(-0.75%)
Apr 04, 2011 1246 1253 1229 1238 0 -5.33(-0.43%)
Apr 01, 2011 1241 1255 1231 1244 0 +7.38(+0.60%)
Mar 31, 2011 1235 1245 1225 1236 0 +0.21(+0.02%)
Mar 30, 2011 1233 1242 1230 1236 0 +15.27(+1.25%)
Mar 29, 2011 1205 1225 1197 1221 0 +16.13(+1.34%)
Mar 28, 2011 1216 1224 1199 1205 0 -4.88(-0.40%)
Mar 25, 2011 1206 1225 1199 1210 0 -38.40(-3.08%)
Mar 24, 2011 1240 1261 1227 1248 0 +18.74(+1.52%)
Mar 23, 2011 1224 1240 1208 1229 0 +5.37(+0.44%)
Mar 22, 2011 1216 1235 1207 1224 0 +10.69(+0.88%)
Mar 21, 2011 1215 1220 1202 1213 0 -6.28(-0.52%)
Mar 18, 2011 1230 1239 1210 1219 0 +5.26(+0.43%)
Mar 17, 2011 1215 1226 1200 1214 0 +17.08(+1.43%)
Mar 16, 2011 1211 1225 1187 1197 0 -17.44(-1.44%)
Mar 15, 2011 1208 1226 1203 1214 0 -17.02(-1.38%)
Mar 14, 2011 1235 1244 1219 1232 0 -17.63(-1.41%)
Mar 11, 2011 1236 1255 1231 1249 0 +12.10(+0.98%)
Mar 10, 2011 1256 1259 1228 1237 0 -36.74(-2.88%)
Mar 09, 2011 1273 1282 1262 1274 0 +2.52(+0.20%)
Mar 08, 2011 1271 1281 1249 1271 0 -0.55(-0.04%)
Mar 07, 2011 1290 1297 1265 1272 0 -13.84(-1.08%)
Mar 04, 2011 1298 1301 1275 1286 0 -14.87(-1.14%)
Mar 03, 2011 1285 1306 1279 1301 0 +24.68(+1.93%)
Mar 02, 2011 1276 1296 1267 1276 0 +3.65(+0.29%)
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.