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 (%)
Jul 31, 2013 1047 1078 1038 1058 0 -12.25(-1.14%)
Jul 30, 2013 1062 1086 1067 1071 0 -1.31(-0.12%)
Jul 29, 2013 1079 1087 1067 1072 0 -14.56(-1.34%)
Jul 26, 2013 1061 1096 1080 1086 0 +5.69(+0.53%)
Jul 25, 2013 1082 1105 1071 1081 0 -15.32(-1.40%)
Jul 24, 2013 1101 1106 1084 1096 0 -2.92(-0.27%)
Jul 23, 2013 1094 1104 1085 1099 0 +27.62(+2.58%)
Jul 22, 2013 1074 1080 1064 1071 0 -5.42(-0.50%)
Jul 19, 2013 1052 1082 1063 1077 0 +352.96(+48.76%)
Jul 18, 2013 722.93 728.23 717.28 723.89 0 -1.03(-0.14%)
Jul 17, 2013 721.35 731.31 709.99 724.91 0 +2.08(+0.29%)
Jul 16, 2013 729.63 733.43 715.12 722.84 0 -13.30(-1.81%)
Jul 15, 2013 722.07 741.45 723.41 736.14 0 +7.37(+1.01%)
Jul 12, 2013 727.76 733.84 721.34 728.77 0 -8.14(-1.10%)
Jul 11, 2013 720.22 741.38 727.13 736.91 0 +15.71(+2.18%)
Jul 10, 2013 704.23 729.14 707.52 721.20 0 +2.13(+0.30%)
Jul 09, 2013 725.47 728.20 712.90 719.07 0 +5.05(+0.71%)
Jul 08, 2013 700.02 717.95 705.73 714.02 0 +6.20(+0.88%)
Jul 05, 2013 709.11 714.07 697.59 707.82 0 -2.00(-0.28%)
Jul 04, 2013 696.32 715.54 702.59 709.81 0 -0.09(-0.01%)
Jul 03, 2013 696.41 715.63 702.67 709.90 0 -1.53(-0.22%)
Jul 02, 2013 720.00 724.10 707.48 711.43 0 -13.40(-1.85%)
Jul 01, 2013 722.29 733.21 717.27 724.83 0 +3.98(+0.55%)
Jun 28, 2013 723.10 729.01 709.80 720.85 0 -22.00(-2.96%)
Jun 26, 2013 737.13 747.65 731.52 742.85 0 +15.61(+2.15%)
Jun 25, 2013 714.78 731.48 716.35 727.24 0 +10.57(+1.48%)
Jun 24, 2013 711.76 724.64 706.43 716.67 0 -6.31(-0.87%)
Jun 21, 2013 722.56 731.79 708.61 722.98 0 +10.71(+1.50%)
Jun 20, 2013 727.50 731.95 708.54 712.27 0 -22.39(-3.05%)
Jun 19, 2013 741.12 754.16 732.10 734.66 0 -24.83(-3.27%)
Jun 18, 2013 747.60 763.88 745.99 759.49 0 +8.01(+1.07%)
Jun 17, 2013 747.29 761.42 741.73 751.47 0 +5.24(+0.70%)
Jun 14, 2013 747.53 757.84 740.97 746.24 0 -1.95(-0.26%)
Jun 13, 2013 735.48 750.43 728.85 748.18 0 +17.80(+2.44%)
Jun 12, 2013 741.00 743.35 728.36 730.38 0 -7.87(-1.07%)
Jun 11, 2013 736.50 744.96 731.46 738.25 0 -8.87(-1.19%)
Jun 10, 2013 740.68 755.96 737.95 747.12 0 -6.83(-0.91%)
Jun 07, 2013 730.66 761.88 748.55 753.95 0 +2.76(+0.37%)
Jun 06, 2013 734.05 756.50 741.55 751.19 0 +5.19(+0.70%)
Jun 05, 2013 738.78 754.01 739.16 746.00 0 -2.07(-0.28%)
Jun 04, 2013 751.58 759.94 741.98 748.08 0 -2.27(-0.30%)
Jun 03, 2013 745.51 758.41 742.16 750.35 0 -6.60(-0.87%)
May 31, 2013 755.34 771.91 753.91 756.95 0 -20.07(-2.58%)
May 30, 2013 768.64 791.17 772.14 777.02 0 -0.02(-0.00%)
May 29, 2013 774.36 790.65 767.21 777.03 0 -5.28(-0.67%)
May 28, 2013 769.06 796.19 779.84 782.31 0 -0.74(-0.09%)
May 27, 2013 767.72 785.82 772.01 783.05 0 +0.00(+0.00%)
May 24, 2013 767.72 785.82 772.01 783.05 0 -4.22(-0.54%)
May 23, 2013 773.56 791.42 777.38 787.28 0 -0.59(-0.08%)
May 22, 2013 797.57 813.39 784.11 787.87 0 -22.32(-2.76%)
May 21, 2013 800.20 819.99 802.42 810.19 0 +1.71(+0.21%)
May 20, 2013 805.77 819.25 797.83 808.48 0 +1.31(+0.16%)
May 17, 2013 806.48 813.87 800.84 807.17 0 +2.10(+0.26%)
May 16, 2013 803.16 819.29 801.75 805.07 0 -7.37(-0.91%)
May 15, 2013 794.23 818.81 802.35 812.43 0 -5.18(-0.63%)
May 13, 2013 811.54 823.22 808.65 817.61 0 +2.58(+0.32%)
May 10, 2013 809.09 825.20 807.54 815.03 0 +0.76(+0.09%)
May 09, 2013 814.94 824.85 807.31 814.28 0 +5.97(+0.74%)
May 08, 2013 799.32 818.74 800.96 808.30 0 +2.60(+0.32%)
May 07, 2013 802.79 819.20 799.31 805.70 0 -3.20(-0.40%)
May 06, 2013 804.16 819.75 801.28 808.89 0 -7.02(-0.86%)
May 03, 2013 811.13 823.53 809.63 815.91 0 +5.77(+0.71%)
May 02, 2013 797.19 819.33 800.59 810.15 0 +0.49(+0.06%)
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.