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 (%)
Aug 31, 2017 1385 1398 1370 1385 0 +11.38(+0.83%)
Aug 30, 2017 1372 1381 1365 1374 0 +1.49(+0.11%)
Aug 29, 2017 1376 1389 1364 1372 0 -26.13(-1.87%)
Aug 28, 2017 1384 1422 1382 1398 0 +20.87(+1.52%)
Aug 25, 2017 1376 1391 1370 1378 0 +2.51(+0.18%)
Aug 24, 2017 1377 1383 1364 1375 0 +3.69(+0.27%)
Aug 23, 2017 1371 1389 1355 1371 0 -15.15(-1.09%)
Aug 22, 2017 1381 1393 1367 1386 0 -7.02(-0.50%)
Aug 21, 2017 1376 1398 1372 1394 0 +2.73(+0.20%)
Aug 18, 2017 1385 1395 1377 1391 0 -8.02(-0.57%)
Aug 17, 2017 1399 1408 1381 1399 0 -11.35(-0.80%)
Aug 16, 2017 1398 1414 1393 1410 0 +6.25(+0.45%)
Aug 15, 2017 1403 1425 1387 1404 0 +3.03(+0.22%)
Aug 14, 2017 1393 1412 1386 1401 0 +14.91(+1.08%)
Aug 11, 2017 1371 1392 1362 1386 0 +3.90(+0.28%)
Aug 10, 2017 1397 1400 1365 1382 0 -23.56(-1.68%)
Aug 09, 2017 1396 1413 1387 1406 0 -4.41(-0.31%)
Aug 08, 2017 1417 1423 1399 1410 0 -15.59(-1.09%)
Aug 07, 2017 1423 1431 1412 1426 0 +8.99(+0.63%)
Aug 04, 2017 1408 1422 1399 1417 0 +8.01(+0.57%)
Aug 03, 2017 1385 1414 1375 1409 0 +6.45(+0.46%)
Aug 02, 2017 1397 1407 1388 1402 0 +6.02(+0.43%)
Aug 01, 2017 1394 1402 1385 1396 0 -2.13(-0.15%)
Jul 31, 2017 1399 1410 1385 1398 0 +13.59(+0.98%)
Jul 28, 2017 1385 1392 1375 1385 0 -8.03(-0.58%)
Jul 27, 2017 1390 1399 1371 1393 0 +4.43(+0.32%)
Jul 26, 2017 1387 1400 1380 1388 0 +3.07(+0.22%)
Jul 25, 2017 1385 1396 1375 1385 0 +6.48(+0.47%)
Jul 24, 2017 1370 1384 1363 1379 0 +30.70(+2.28%)
Jul 21, 2017 1350 1353 1329 1348 0 +9.07(+0.68%)
Jul 20, 2017 1337 1343 1328 1339 0 -6.84(-0.51%)
Jul 19, 2017 1333 1352 1326 1346 0 +10.21(+0.76%)
Jul 18, 2017 1335 1347 1323 1336 0 +15.89(+1.20%)
Jul 17, 2017 1319 1334 1314 1320 0 +2.11(+0.16%)
Jul 14, 2017 1332 1342 1309 1318 0 -17.12(-1.28%)
Jul 13, 2017 1332 1342 1324 1335 0 +16.09(+1.22%)
Jul 12, 2017 1318 1327 1304 1319 0 +8.55(+0.65%)
Jul 11, 2017 1299 1315 1289 1310 0 +14.19(+1.10%)
Jul 10, 2017 1297 1308 1289 1296 0 -19.73(-1.50%)
Jul 07, 2017 1303 1322 1298 1316 0 +6.06(+0.46%)
Jul 06, 2017 1310 1320 1299 1310 0 -2.37(-0.18%)
Jul 05, 2017 1311 1320 1298 1312 0 -19.80(-1.49%)
Jul 03, 2017 1298 1339 1293 1332 0 +33.78(+2.60%)
Jun 30, 2017 1290 1306 1276 1298 0 -0.52(-0.04%)
Jun 29, 2017 1298 1307 1284 1298 0 -4.77(-0.37%)
Jun 28, 2017 1295 1308 1288 1303 0 +20.73(+1.62%)
Jun 27, 2017 1282 1292 1275 1282 0 +2.16(+0.17%)
Jun 26, 2017 1286 1293 1273 1280 0 -3.89(-0.30%)
Jun 23, 2017 1291 1301 1275 1284 0 -7.98(-0.62%)
Jun 22, 2017 1287 1300 1270 1292 0 -5.70(-0.44%)
Jun 21, 2017 1291 1306 1272 1298 0 -9.11(-0.70%)
Jun 20, 2017 1320 1325 1298 1307 0 -14.62(-1.11%)
Jun 19, 2017 1314 1336 1309 1322 0 -3.56(-0.27%)
Jun 16, 2017 1316 1330 1310 1325 0 +13.37(+1.02%)
Jun 15, 2017 1307 1324 1299 1312 0 -22.29(-1.67%)
Jun 14, 2017 1337 1343 1324 1334 0 +3.30(+0.25%)
Jun 13, 2017 1326 1337 1318 1331 0 +6.79(+0.51%)
Jun 12, 2017 1313 1326 1303 1324 0 -1.93(-0.15%)
Jun 09, 2017 1329 1337 1317 1326 0 -16.09(-1.20%)
Jun 08, 2017 1343 1349 1331 1342 0 +4.65(+0.35%)
Jun 07, 2017 1354 1357 1333 1337 0 -7.49(-0.56%)
Jun 06, 2017 1340 1349 1335 1345 0 -0.40(-0.03%)
Jun 05, 2017 1341 1353 1332 1345 0 +1.64(+0.12%)
Jun 02, 2017 1336 1349 1328 1344 0 +7.52(+0.56%)
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.