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, 2020 655.24 673.90 640.68 661.34 0 +3.47(+0.53%)
May 28, 2020 674.33 679.15 654.04 657.87 0 -12.44(-1.86%)
May 27, 2020 660.04 674.21 650.68 670.31 0 +9.81(+1.48%)
May 26, 2020 656.74 670.37 647.86 660.50 0 +9.21(+1.41%)
May 25, 2020 648.58 655.93 640.29 651.29 0 +0.03(+0.01%)
May 22, 2020 648.54 655.89 640.26 651.26 0 -1.98(-0.30%)
May 21, 2020 652.45 659.86 643.72 653.24 0 +3.17(+0.49%)
May 20, 2020 651.45 657.14 642.84 650.07 0 +2.90(+0.45%)
May 19, 2020 656.86 660.41 641.39 647.17 0 -12.59(-1.91%)
May 18, 2020 644.95 664.02 640.47 659.76 0 +22.88(+3.59%)
May 15, 2020 631.56 651.50 628.20 636.88 0 +3.61(+0.57%)
May 14, 2020 629.37 638.91 616.60 633.27 0 +2.92(+0.46%)
May 13, 2020 639.81 642.53 623.72 630.35 0 -7.97(-1.25%)
May 12, 2020 640.64 650.97 633.00 638.32 0 -0.63(-0.10%)
May 11, 2020 636.78 651.54 625.64 638.96 0 -3.07(-0.48%)
May 08, 2020 643.51 655.55 634.41 642.03 0 +2.09(+0.33%)
May 07, 2020 652.63 679.05 633.25 639.94 0 -23.64(-3.56%)
May 06, 2020 658.65 674.72 652.56 663.58 0 +5.68(+0.86%)
May 05, 2020 658.56 674.38 651.22 657.90 0 +7.31(+1.12%)
May 04, 2020 644.19 657.00 636.16 650.59 0 +5.06(+0.78%)
May 01, 2020 653.63 658.98 635.66 645.53 0 -9.90(-1.51%)
Apr 30, 2020 665.43 675.51 652.37 655.43 0 -13.24(-1.98%)
Apr 29, 2020 685.23 692.93 664.65 668.67 0 -10.37(-1.53%)
Apr 28, 2020 678.15 686.16 668.47 679.04 0 +5.51(+0.82%)
Apr 27, 2020 675.81 684.04 668.87 673.53 0 +6.74(+1.01%)
Apr 24, 2020 681.20 685.55 662.97 666.79 0 -13.55(-1.99%)
Apr 23, 2020 686.78 693.06 672.22 680.34 0 -8.90(-1.29%)
Apr 22, 2020 691.00 700.72 680.41 689.24 0 +3.66(+0.53%)
Apr 21, 2020 683.34 695.14 670.74 685.58 0 -4.48(-0.65%)
Apr 20, 2020 680.13 694.73 670.46 690.06 0 +7.04(+1.03%)
Apr 17, 2020 701.42 708.10 675.15 683.02 0 -14.47(-2.08%)
Apr 16, 2020 689.04 705.25 678.42 697.50 0 +10.00(+1.45%)
Apr 15, 2020 691.99 703.65 675.38 687.50 0 -14.96(-2.13%)
Apr 14, 2020 703.70 718.41 694.22 702.45 0 +17.38(+2.54%)
Apr 13, 2020 693.04 695.02 675.04 685.07 0 -8.78(-1.27%)
Apr 09, 2020 685.67 709.66 679.09 693.85 0 +8.65(+1.26%)
Apr 08, 2020 696.44 702.33 676.59 685.21 0 -9.82(-1.41%)
Apr 07, 2020 713.85 719.54 689.25 695.02 0 +2.39(+0.35%)
Apr 06, 2020 696.14 712.56 679.21 692.63 0 +3.98(+0.58%)
Apr 03, 2020 683.00 699.07 673.22 688.65 0 +7.19(+1.05%)
Apr 02, 2020 669.91 688.75 664.19 681.47 0 +8.90(+1.32%)
Apr 01, 2020 669.30 685.34 650.88 672.56 0 -15.63(-2.27%)
Mar 31, 2020 687.35 708.38 672.93 688.19 0 -3.87(-0.56%)
Mar 30, 2020 660.53 696.66 654.88 692.06 0 +36.56(+5.58%)
Mar 27, 2020 651.30 673.36 638.43 655.50 0 -8.09(-1.22%)
Mar 26, 2020 627.18 695.41 611.04 663.59 0 +42.68(+6.87%)
Mar 25, 2020 625.68 651.20 608.49 620.91 0 -9.79(-1.55%)
Mar 24, 2020 607.50 637.94 598.00 630.70 0 +24.00(+3.95%)
Mar 23, 2020 635.92 644.83 587.65 606.70 0 -28.11(-4.43%)
Mar 20, 2020 656.67 668.27 614.01 634.82 0 -21.58(-3.29%)
Mar 19, 2020 665.34 678.48 635.09 656.39 0 -19.86(-2.94%)
Mar 18, 2020 673.12 701.45 629.79 676.25 0 -21.27(-3.05%)
Mar 17, 2020 684.35 724.76 652.86 697.52 0 +14.64(+2.14%)
Mar 16, 2020 674.57 701.96 650.16 682.88 0 -33.97(-4.74%)
Mar 13, 2020 722.48 732.85 678.23 716.85 0 +4.97(+0.70%)
Mar 12, 2020 710.40 742.17 669.94 711.88 0 -62.54(-8.08%)
Mar 11, 2020 770.84 782.05 757.87 774.41 0 -9.42(-1.20%)
Mar 10, 2020 751.98 792.15 736.91 783.83 0 +37.17(+4.98%)
Mar 09, 2020 763.96 769.07 728.46 746.66 0 -34.12(-4.37%)
Mar 06, 2020 774.99 791.59 767.58 780.78 0 -7.02(-0.89%)
Mar 05, 2020 781.80 797.07 774.84 787.80 0 -2.44(-0.31%)
Mar 04, 2020 762.16 795.94 758.00 790.24 0 +35.95(+4.77%)
Mar 03, 2020 747.50 765.40 741.53 754.29 0 +8.41(+1.13%)
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.