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, 2019 1001 1007 983.54 986.95 0 -17.74(-1.77%)
Jul 30, 2019 1002 1008 999.30 1005 0 +0.06(+0.01%)
Jul 29, 2019 1007 1011 1001 1005 0 -3.31(-0.33%)
Jul 26, 2019 1001 1011 999.38 1008 0 +8.59(+0.86%)
Jul 25, 2019 1004 1007 995.17 999.36 0 -4.94(-0.49%)
Jul 24, 2019 1001 1008 997.24 1004 0 +3.01(+0.30%)
Jul 23, 2019 1000 1004 992.54 1001 0 +1.52(+0.15%)
Jul 22, 2019 1007 1010 997.80 999.77 0 -6.29(-0.62%)
Jul 19, 2019 1005 1010 1003 1006 0 -0.40(-0.04%)
Jul 18, 2019 1008 1013 999.42 1006 0 -2.15(-0.21%)
Jul 17, 2019 1011 1014 1006 1009 0 -1.40(-0.14%)
Jul 16, 2019 1009 1013 1007 1010 0 +0.23(+0.02%)
Jul 15, 2019 1014 1019 1006 1010 0 -5.28(-0.52%)
Jul 12, 2019 1014 1018 1009 1015 0 +1.27(+0.13%)
Jul 11, 2019 1010 1017 1007 1014 0 +9.24(+0.92%)
Jul 10, 2019 1010 1015 1001 1005 0 -6.27(-0.62%)
Jul 09, 2019 1009 1015 1006 1011 0 +1.82(+0.18%)
Jul 08, 2019 1009 1015 1005 1009 0 -0.96(-0.10%)
Jul 05, 2019 1003 1016 995.92 1010 0 +7.16(+0.71%)
Jul 04, 2019 986.97 1008 983.63 1003 0 -0.50(-0.05%)
Jul 03, 2019 987.59 1008 984.82 1003 0 +15.59(+1.58%)
Jul 02, 2019 980.09 992.51 977.57 987.71 0 +4.49(+0.46%)
Jul 01, 2019 988.80 1001 976.37 983.22 0 -4.59(-0.46%)
Jun 28, 2019 984.23 996.27 975.85 987.81 0 +3.98(+0.40%)
Jun 27, 2019 979.20 991.00 948.11 983.83 0 +11.39(+1.17%)
Jun 26, 2019 978.83 988.90 965.68 972.44 0 -11.91(-1.21%)
Jun 25, 2019 985.89 1010 960.65 984.35 0 -8.97(-0.90%)
Jun 24, 2019 999.48 1005 987.38 993.32 0 -1.22(-0.12%)
Jun 21, 2019 995.04 1005 985.49 994.54 0 +11.32(+1.15%)
Jun 20, 2019 986.00 990.46 970.60 983.22 0 +12.06(+1.24%)
Jun 19, 2019 969.14 979.74 957.83 971.15 0 +6.90(+0.72%)
Jun 18, 2019 956.01 978.47 953.31 964.25 0 +15.17(+1.60%)
Jun 17, 2019 948.76 957.90 940.12 949.09 0 +6.22(+0.66%)
Jun 14, 2019 952.56 955.69 933.34 942.86 0 -15.08(-1.57%)
Jun 13, 2019 955.04 965.18 947.87 957.94 0 -7.65(-0.79%)
Jun 12, 2019 955.60 976.17 947.81 965.59 0 +5.71(+0.59%)
Jun 11, 2019 954.70 977.99 938.49 959.89 0 +7.03(+0.74%)
Jun 10, 2019 939.04 958.80 935.44 952.86 0 +26.54(+2.86%)
Jun 07, 2019 924.55 932.77 919.23 926.32 0 +7.20(+0.78%)
Jun 06, 2019 917.10 925.37 903.36 919.12 0 +0.39(+0.04%)
Jun 05, 2019 918.22 926.44 906.31 918.73 0 -3.98(-0.43%)
Jun 04, 2019 915.10 923.97 904.55 922.71 0 +28.00(+3.13%)
Jun 03, 2019 898.47 908.88 881.05 894.71 0 +3.39(+0.38%)
May 31, 2019 883.51 898.78 878.53 891.33 0 +9.15(+1.04%)
May 30, 2019 885.00 893.38 877.30 882.18 0 -8.85(-0.99%)
May 29, 2019 887.27 899.30 876.29 891.02 0 -4.90(-0.55%)
May 28, 2019 900.87 914.65 888.88 895.93 0 -0.41(-0.05%)
May 24, 2019 903.42 909.43 885.26 896.33 0 +3.45(+0.39%)
May 23, 2019 897.25 901.13 882.30 892.88 0 -17.92(-1.97%)
May 22, 2019 909.72 919.74 897.26 910.81 0 -8.23(-0.90%)
May 21, 2019 907.32 922.80 904.93 919.03 0 +19.81(+2.20%)
May 20, 2019 894.31 905.62 883.48 899.22 0 -0.44(-0.05%)
May 17, 2019 898.73 922.53 894.06 899.66 0 -10.46(-1.15%)
May 16, 2019 902.65 918.62 898.84 910.12 0 +19.80(+2.22%)
May 15, 2019 886.18 898.15 878.69 890.33 0 -6.16(-0.69%)
May 14, 2019 890.58 900.44 881.84 896.49 0 +6.41(+0.72%)
May 13, 2019 897.90 905.00 884.84 890.08 0 -22.63(-2.48%)
May 10, 2019 914.15 921.44 901.89 912.72 0 -6.55(-0.71%)
May 09, 2019 915.56 924.24 900.29 919.26 0 -1.05(-0.11%)
May 08, 2019 913.31 932.32 902.51 920.31 0 +4.62(+0.50%)
May 07, 2019 909.10 920.57 902.15 915.69 0 -5.68(-0.62%)
May 06, 2019 910.78 927.94 907.15 921.37 0 +1.62(+0.18%)
May 03, 2019 908.13 925.74 905.15 919.75 0 +12.64(+1.39%)
May 02, 2019 914.58 920.02 896.06 907.11 0 +4.80(+0.53%)
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.