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, 2016 1183 1188 1163 1177 0 -8.40(-0.71%)
Aug 30, 2016 1181 1191 1179 1185 0 +9.05(+0.77%)
Aug 29, 2016 1168 1181 1167 1176 0 +0.30(+0.03%)
Aug 26, 2016 1185 1193 1168 1176 0 -6.91(-0.58%)
Aug 25, 2016 1184 1192 1175 1183 0 +4.38(+0.37%)
Aug 24, 2016 1186 1201 1175 1178 0 -7.00(-0.59%)
Aug 23, 2016 1189 1200 1180 1185 0 +0.45(+0.04%)
Aug 22, 2016 1177 1189 1170 1185 0 -1.93(-0.16%)
Aug 19, 2016 1177 1191 1167 1187 0 -13.35(-1.11%)
Aug 18, 2016 1195 1205 1188 1200 0 +11.79(+0.99%)
Aug 17, 2016 1185 1192 1175 1188 0 +7.34(+0.62%)
Aug 16, 2016 1181 1193 1172 1181 0 +4.56(+0.39%)
Aug 15, 2016 1171 1182 1166 1176 0 +8.69(+0.74%)
Aug 12, 2016 1170 1176 1161 1168 0 +1.47(+0.13%)
Aug 11, 2016 1166 1178 1161 1166 0 +21.24(+1.86%)
Aug 10, 2016 1144 1153 1136 1145 0 -1.74(-0.15%)
Aug 09, 2016 1141 1155 1135 1147 0 -3.34(-0.29%)
Aug 08, 2016 1139 1154 1133 1150 0 +2.19(+0.19%)
Aug 05, 2016 1150 1156 1136 1148 0 +6.87(+0.60%)
Aug 04, 2016 1148 1158 1126 1141 0 -7.06(-0.61%)
Aug 03, 2016 1142 1164 1134 1148 0 -4.80(-0.42%)
Aug 02, 2016 1159 1166 1143 1153 0 -11.65(-1.00%)
Aug 01, 2016 1175 1182 1160 1164 0 -7.43(-0.63%)
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%)
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.