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 29, 2015 1436 1445 1421 1431 0 -15.78(-1.09%)
May 28, 2015 1437 1460 1431 1447 0 +8.12(+0.56%)
May 27, 2015 1424 1445 1417 1439 0 +17.66(+1.24%)
May 26, 2015 1439 1442 1415 1421 0 -40.79(-2.79%)
May 25, 2015 1462 1462 1462 1462 0 +0.00(+0.00%)
May 22, 2015 1460 1469 1451 1462 0 -5.43(-0.37%)
May 21, 2015 1461 1474 1455 1467 0 -3.75(-0.25%)
May 20, 2015 1463 1478 1454 1471 0 +1.30(+0.09%)
May 19, 2015 1455 1477 1444 1470 0 +9.42(+0.65%)
May 18, 2015 1456 1471 1448 1460 0 -12.19(-0.83%)
May 15, 2015 1470 1476 1455 1472 0 +13.40(+0.92%)
May 14, 2015 1455 1464 1449 1459 0 +6.88(+0.47%)
May 13, 2015 1451 1456 1442 1452 0 +23.84(+1.67%)
May 12, 2015 1431 1444 1421 1428 0 +23.71(+1.69%)
May 11, 2015 1399 1411 1391 1404 0 -24.57(-1.72%)
May 08, 2015 1426 1439 1405 1429 0 +25.62(+1.83%)
May 07, 2015 1403 1422 1390 1403 0 -9.52(-0.67%)
May 06, 2015 1418 1430 1399 1413 0 -14.48(-1.01%)
May 05, 2015 1437 1442 1414 1427 0 -30.00(-2.06%)
May 04, 2015 1454 1472 1445 1457 0 +13.16(+0.91%)
May 01, 2015 1438 1452 1427 1444 0 +10.06(+0.70%)
Apr 30, 2015 1437 1451 1424 1434 0 +1.66(+0.12%)
Apr 29, 2015 1448 1458 1429 1433 0 +3.32(+0.23%)
Apr 28, 2015 1428 1439 1418 1429 0 +13.78(+0.97%)
Apr 27, 2015 1416 1431 1407 1415 0 -23.60(-1.64%)
Apr 24, 2015 1437 1446 1424 1439 0 +2.17(+0.15%)
Apr 23, 2015 1436 1450 1426 1437 0 +7.16(+0.50%)
Apr 22, 2015 1426 1434 1416 1430 0 -1.00(-0.07%)
Apr 21, 2015 1420 1433 1415 1431 0 +11.23(+0.79%)
Apr 20, 2015 1411 1433 1408 1419 0 -5.34(-0.37%)
Apr 17, 2015 1421 1434 1412 1425 0 -21.56(-1.49%)
Apr 16, 2015 1450 1455 1430 1446 0 -22.07(-1.50%)
Apr 15, 2015 1474 1483 1452 1468 0 +1.60(+0.11%)
Apr 14, 2015 1470 1480 1460 1467 0 +14.86(+1.02%)
Apr 13, 2015 1450 1462 1444 1452 0 +5.57(+0.39%)
Apr 10, 2015 1436 1450 1429 1446 0 -1.47(-0.10%)
Apr 09, 2015 1461 1466 1432 1448 0 -9.81(-0.67%)
Apr 08, 2015 1468 1476 1442 1458 0 -6.75(-0.46%)
Apr 07, 2015 1478 1483 1458 1464 0 +3.31(+0.23%)
Apr 06, 2015 1451 1477 1449 1461 0 +15.51(+1.07%)
Apr 02, 2015 1446 1446 1446 1446 0 +8.87(+0.62%)
Apr 01, 2015 1442 1452 1419 1437 0 +12.59(+0.88%)
Mar 31, 2015 1421 1441 1414 1424 0 -12.85(-0.89%)
Mar 30, 2015 1441 1450 1429 1437 0 +1.27(+0.09%)
Mar 27, 2015 1437 1449 1418 1436 0 +4.60(+0.32%)
Mar 26, 2015 1428 1445 1403 1431 0 -8.76(-0.61%)
Mar 25, 2015 1455 1457 1430 1440 0 -17.86(-1.23%)
Mar 24, 2015 1462 1468 1448 1458 0 -1.91(-0.13%)
Mar 23, 2015 1456 1474 1440 1460 0 +17.18(+1.19%)
Mar 20, 2015 1448 1458 1437 1442 0 +19.54(+1.37%)
Mar 19, 2015 1435 1447 1414 1423 0 -36.80(-2.52%)
Mar 18, 2015 1433 1464 1415 1460 0 -1.94(-0.13%)
Mar 17, 2015 1446 1467 1436 1462 0 +15.81(+1.09%)
Mar 16, 2015 1431 1454 1415 1446 0 +35.42(+2.51%)
Mar 13, 2015 1413 1418 1393 1410 0 -8.05(-0.57%)
Mar 12, 2015 1416 1430 1407 1419 0 +15.48(+1.10%)
Mar 11, 2015 1400 1416 1386 1403 0 +43.94(+3.23%)
Mar 10, 2015 1373 1377 1350 1359 0 -39.08(-2.80%)
Mar 09, 2015 1401 1408 1384 1398 0 -29.96(-2.10%)
Mar 06, 2015 1443 1450 1420 1428 0 -30.69(-2.10%)
Mar 05, 2015 1445 1463 1436 1459 0 -3.37(-0.23%)
Mar 04, 2015 1462 1479 1439 1462 0 -10.36(-0.70%)
Mar 03, 2015 1467 1476 1467 1473 0 +4.15(+0.28%)
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.