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, 2017 1328 1340 1319 1331 0 +2.91(+0.22%)
May 30, 2017 1328 1335 1320 1328 0 -20.66(-1.53%)
May 26, 2017 1344 1358 1334 1349 0 -7.12(-0.53%)
May 25, 2017 1346 1360 1344 1356 0 +6.13(+0.45%)
May 24, 2017 1331 1352 1323 1350 0 +9.82(+0.73%)
May 23, 2017 1357 1361 1333 1340 0 -14.56(-1.07%)
May 22, 2017 1355 1363 1345 1355 0 -4.71(-0.35%)
May 19, 2017 1344 1366 1343 1359 0 +18.78(+1.40%)
May 18, 2017 1329 1349 1320 1341 0 -25.86(-1.89%)
May 17, 2017 1368 1377 1356 1366 0 -20.73(-1.49%)
May 16, 2017 1388 1398 1365 1387 0 +18.88(+1.38%)
May 15, 2017 1359 1379 1356 1368 0 +8.20(+0.60%)
May 12, 2017 1352 1366 1346 1360 0 +23.35(+1.75%)
May 11, 2017 1328 1343 1322 1337 0 +2.44(+0.18%)
May 10, 2017 1337 1345 1324 1334 0 -10.71(-0.80%)
May 09, 2017 1340 1353 1330 1345 0 +6.19(+0.46%)
May 08, 2017 1325 1346 1320 1339 0 +0.00(+0.00%)
May 05, 2017 1342 1347 1325 1339 0 +24.00(+1.83%)
May 04, 2017 1287 1329 1300 1315 0 +24.55(+1.90%)
May 03, 2017 1290 1303 1277 1290 0 -3.14(-0.24%)
May 02, 2017 1275 1297 1272 1293 0 +22.50(+1.77%)
May 01, 2017 1272 1276 1261 1271 0 +4.16(+0.33%)
Apr 28, 2017 1267 1274 1257 1267 0 -8.63(-0.68%)
Apr 27, 2017 1274 1281 1266 1275 0 -1.02(-0.08%)
Apr 26, 2017 1276 1284 1270 1276 0 -4.73(-0.37%)
Apr 25, 2017 1279 1291 1273 1281 0 +15.88(+1.26%)
Apr 24, 2017 1264 1278 1256 1265 0 +36.84(+3.00%)
Apr 21, 2017 1228 1245 1221 1228 0 -3.17(-0.26%)
Apr 20, 2017 1230 1236 1222 1232 0 +11.91(+0.98%)
Apr 19, 2017 1206 1224 1203 1220 0 +6.39(+0.53%)
Apr 18, 2017 1207 1226 1201 1213 0 -18.91(-1.53%)
Apr 17, 2017 1223 1236 1220 1232 0 +12.29(+1.01%)
Apr 13, 2017 1218 1230 1211 1220 0 -4.17(-0.34%)
Apr 12, 2017 1222 1228 1215 1224 0 +0.17(+0.01%)
Apr 11, 2017 1216 1231 1209 1224 0 -0.07(-0.01%)
Apr 10, 2017 1219 1232 1214 1224 0 -4.10(-0.33%)
Apr 07, 2017 1225 1235 1218 1228 0 -5.35(-0.43%)
Apr 06, 2017 1234 1241 1223 1233 0 +2.30(+0.19%)
Apr 05, 2017 1236 1245 1212 1231 0 -6.09(-0.49%)
Apr 04, 2017 1231 1242 1225 1237 0 -20.07(-1.60%)
Apr 03, 2017 1256 1261 1235 1257 0 -6.87(-0.54%)
Mar 31, 2017 1264 1269 1252 1264 0 -9.58(-0.75%)
Mar 30, 2017 1272 1281 1264 1274 0 +0.60(+0.05%)
Mar 29, 2017 1270 1275 1262 1273 0 -6.87(-0.54%)
Mar 28, 2017 1279 1288 1269 1280 0 -0.65(-0.05%)
Mar 27, 2017 1260 1284 1255 1281 0 +20.62(+1.64%)
Mar 24, 2017 1256 1270 1249 1260 0 -2.25(-0.18%)
Mar 23, 2017 1253 1272 1242 1262 0 +17.00(+1.37%)
Mar 22, 2017 1254 1262 1237 1245 0 +0.20(+0.02%)
Mar 21, 2017 1256 1261 1239 1245 0 -0.93(-0.07%)
Mar 20, 2017 1245 1258 1232 1246 0 +0.97(+0.08%)
Mar 17, 2017 1251 1253 1237 1245 0 +11.47(+0.93%)
Mar 16, 2017 1225 1238 1222 1234 0 +12.96(+1.06%)
Mar 15, 2017 1200 1222 1195 1221 0 +27.19(+2.28%)
Mar 14, 2017 1204 1205 1183 1193 0 -15.70(-1.30%)
Mar 13, 2017 1205 1218 1198 1209 0 +5.92(+0.49%)
Mar 10, 2017 1197 1208 1194 1203 0 +13.95(+1.17%)
Mar 09, 2017 1188 1195 1179 1189 0 +19.22(+1.64%)
Mar 08, 2017 1174 1182 1163 1170 0 -9.14(-0.78%)
Mar 07, 2017 1188 1194 1176 1179 0 -9.09(-0.76%)
Mar 06, 2017 1191 1199 1177 1188 0 -6.51(-0.54%)
Mar 03, 2017 1192 1203 1184 1195 0 +10.83(+0.91%)
Mar 02, 2017 1189 1197 1179 1184 0 -6.20(-0.52%)
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.