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 29, 2016 1168 1176 1158 1172 0 +25.10(+2.19%)
Jul 28, 2016 1149 1159 1139 1147 0 -8.92(-0.77%)
Jul 27, 2016 1166 1172 1137 1156 0 +23.74(+2.10%)
Jul 26, 2016 1100 1136 1088 1132 0 +22.71(+2.05%)
Jul 25, 2016 1104 1117 1097 1109 0 +12.83(+1.17%)
Jul 22, 2016 1100 1110 1090 1096 0 +11.86(+1.09%)
Jul 21, 2016 1085 1097 1075 1085 0 -8.94(-0.82%)
Jul 20, 2016 1094 1099 1085 1094 0 -2.31(-0.21%)
Jul 19, 2016 1094 1109 1089 1096 0 -11.18(-1.01%)
Jul 18, 2016 1092 1112 1087 1107 0 +20.58(+1.89%)
Jul 15, 2016 1096 1103 1084 1086 0 -1.97(-0.18%)
Jul 14, 2016 1082 1097 1077 1088 0 +9.98(+0.93%)
Jul 13, 2016 1087 1095 1069 1078 0 -21.18(-1.93%)
Jul 12, 2016 1096 1111 1091 1100 0 +29.80(+2.79%)
Jul 11, 2016 1064 1080 1059 1070 0 +15.00(+1.42%)
Jul 08, 2016 1055 1044 1047 1055 0 +17.68(+1.70%)
Jul 07, 2016 1041 1050 1032 1037 0 -23.38(-2.20%)
Jul 06, 2016 1061 1061 1061 1061 0 -50.10(-4.51%)
Jul 05, 2016 1139 1144 1106 1111 0 -20.08(-1.78%)
Jul 01, 2016 1131 1131 1131 1131 0 +1.41(+0.12%)
Jun 30, 2016 1131 1141 1115 1129 0 +3.22(+0.29%)
Jun 29, 2016 1119 1133 1110 1126 0 +37.22(+3.42%)
Jun 28, 2016 1082 1098 1074 1089 0 +48.45(+4.66%)
Jun 27, 2016 1053 1063 1032 1040 0 -22.69(-2.13%)
Jun 24, 2016 1082 1114 1057 1063 0 -165.46(-13.47%)
Jun 23, 2016 1224 1235 1212 1229 0 +57.34(+4.90%)
Jun 22, 2016 1184 1191 1169 1171 0 -8.52(-0.72%)
Jun 21, 2016 1184 1193 1168 1180 0 -3.46(-0.29%)
Jun 20, 2016 1186 1197 1171 1183 0 +19.32(+1.66%)
Jun 17, 2016 1163 1174 1149 1164 0 +22.92(+2.01%)
Jun 16, 2016 1122 1145 1111 1141 0 -13.13(-1.14%)
Jun 15, 2016 1154 1168 1143 1154 0 +7.13(+0.62%)
Jun 14, 2016 1143 1156 1121 1147 0 -22.15(-1.89%)
Jun 13, 2016 1169 1178 1158 1169 0 -35.75(-2.97%)
Jun 10, 2016 1216 1219 1195 1205 0 -48.96(-3.90%)
Jun 09, 2016 1249 1259 1233 1254 0 -9.16(-0.73%)
Jun 08, 2016 1261 1266 1253 1263 0 +23.62(+1.91%)
Jun 07, 2016 1229 1246 1222 1239 0 +18.16(+1.49%)
Jun 06, 2016 1207 1224 1205 1221 0 +9.31(+0.77%)
Jun 03, 2016 1218 1221 1206 1212 0 +11.23(+0.94%)
Jun 02, 2016 1200 1214 1197 1201 0 -5.61(-0.47%)
Jun 01, 2016 1194 1209 1190 1206 0 +15.01(+1.26%)
May 31, 2016 1202 1207 1184 1191 0 -16.99(-1.41%)
May 30, 2016 1208 1208 1208 1208 0 +0.00(+0.00%)
May 27, 2016 1206 1218 1198 1208 0 +4.06(+0.34%)
May 26, 2016 1207 1216 1200 1204 0 +24.65(+2.09%)
May 25, 2016 1175 1192 1170 1180 0 +18.81(+1.62%)
May 24, 2016 1167 1180 1144 1161 0 -8.32(-0.71%)
May 23, 2016 1169 1179 1162 1169 0 +4.08(+0.35%)
May 20, 2016 1173 1179 1161 1165 0 -7.98(-0.68%)
May 19, 2016 1176 1181 1161 1173 0 -21.65(-1.81%)
May 18, 2016 1184 1205 1179 1195 0 -2.65(-0.22%)
May 17, 2016 1210 1217 1192 1197 0 -30.15(-2.46%)
May 16, 2016 1227 1245 1218 1227 0 +31.36(+2.62%)
May 13, 2016 1215 1218 1188 1196 0 -7.65(-0.64%)
May 12, 2016 1217 1219 1197 1204 0 -3.18(-0.26%)
May 11, 2016 1207 1218 1200 1207 0 -17.76(-1.45%)
May 10, 2016 1213 1231 1209 1225 0 +16.51(+1.37%)
May 09, 2016 1213 1223 1198 1208 0 -12.96(-1.06%)
May 06, 2016 1226 1237 1206 1221 0 +1.70(+0.14%)
May 05, 2016 1235 1244 1211 1219 0 -8.03(-0.65%)
May 04, 2016 1208 1231 1206 1227 0 +14.60(+1.20%)
May 03, 2016 1232 1239 1209 1213 0 -18.65(-1.51%)
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.