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 (%)
Aug 31, 2009 1048 1086 1065 1077 0 -11.52(-1.06%)
Aug 28, 2009 1075 1111 1080 1088 0 -2.73(-0.25%)
Aug 27, 2009 1100 1107 1072 1091 0 -4.62(-0.42%)
Aug 26, 2009 1099 1111 1083 1096 0 -6.63(-0.60%)
Aug 25, 2009 1102 1126 1091 1102 0 +7.26(+0.66%)
Aug 24, 2009 1106 1117 1087 1095 0 -8.89(-0.81%)
Aug 21, 2009 1090 1109 1081 1104 0 +24.78(+2.30%)
Aug 20, 2009 1054 1083 1053 1079 0 +23.78(+2.25%)
Aug 19, 2009 1035 1061 1037 1055 0 -0.43(-0.04%)
Aug 18, 2009 1036 1061 1030 1056 0 +26.44(+2.57%)
Aug 17, 2009 1034 1042 1022 1029 0 -29.27(-2.77%)
Aug 14, 2009 1060 1072 1045 1059 0 -5.76(-0.54%)
Aug 13, 2009 1064 1077 1051 1064 0 +6.63(+0.63%)
Aug 12, 2009 1052 1076 1047 1058 0 +6.42(+0.61%)
Aug 11, 2009 1053 1066 1044 1051 0 -16.03(-1.50%)
Aug 10, 2009 1079 1088 1057 1067 0 -22.25(-2.04%)
Aug 07, 2009 1096 1111 1076 1090 0 +3.00(+0.28%)
Aug 06, 2009 1115 1122 1079 1087 0 -34.91(-3.11%)
Aug 05, 2009 1122 1138 1108 1121 0 +2.42(+0.22%)
Aug 04, 2009 1103 1134 1096 1119 0 +12.64(+1.14%)
Aug 03, 2009 1100 1117 1092 1106 0 +14.00(+1.28%)
Jul 31, 2009 1093 1109 1084 1092 0 -1.21(-0.11%)
Jul 30, 2009 1082 1109 1077 1094 0 +18.50(+1.72%)
Jul 29, 2009 1078 1088 1060 1075 0 -8.45(-0.78%)
Jul 28, 2009 1079 1096 1062 1084 0 -8.07(-0.74%)
Jul 27, 2009 1096 1102 1074 1092 0 +3.47(+0.32%)
Jul 25, 2009 1081 1098 1070 1088 0 +0.00(+0.00%)
Jul 24, 2009 1081 1098 1070 1088 0 -5.31(-0.49%)
Jul 23, 2009 1054 1106 1055 1093 0 +30.49(+2.87%)
Jul 22, 2009 1054 1077 1044 1063 0 +5.96(+0.56%)
Jul 21, 2009 1060 1070 1040 1057 0 +20.47(+1.97%)
Jun 26, 2009 1029 1050 1016 1037 0 +5.92(+0.57%)
Jun 25, 2009 1025 1041 1014 1031 0 +12.53(+1.23%)
Jun 24, 2009 1019 1040 1004 1018 0 +16.63(+1.66%)
Jun 23, 2009 988.52 1016 977.91 1001 0 +17.02(+1.73%)
Jun 22, 2009 1011 1019 974.89 984.47 0 -34.84(-3.42%)
Jun 19, 2009 1051 1061 1013 1019 0 -29.31(-2.80%)
Jun 18, 2009 1050 1068 1035 1049 0 +0.42(+0.04%)
Jun 17, 2009 1070 1080 1034 1048 0 -16.78(-1.58%)
Jun 16, 2009 1090 1105 1057 1065 0 -11.07(-1.03%)
Jun 15, 2009 1085 1097 1057 1076 0 -23.39(-2.13%)
Jun 12, 2009 1107 1117 1084 1099 0 -17.69(-1.58%)
Jun 11, 2009 1099 1131 1091 1117 0 +25.04(+2.29%)
Jun 10, 2009 1100 1109 1073 1092 0 +9.72(+0.90%)
Jun 09, 2009 1081 1099 1066 1082 0 +5.24(+0.49%)
Jun 08, 2009 1068 1090 1057 1077 0 -5.28(-0.49%)
Jun 05, 2009 1093 1103 1070 1082 0 -5.07(-0.47%)
Jun 04, 2009 1078 1095 1063 1087 0 +15.39(+1.44%)
Jun 03, 2009 1096 1097 1059 1072 0 -30.07(-2.73%)
Jun 02, 2009 1096 1116 1080 1102 0 -0.03(-0.00%)
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.