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 (%)
Sep 30, 2009 1104 1139 1105 1118 0 -2.19(-0.20%)
Sep 29, 2009 1092 1135 1107 1120 0 +1.49(+0.13%)
Sep 28, 2009 1096 1138 1104 1118 0 -4.67(-0.42%)
Sep 25, 2009 1103 1146 1112 1123 0 -79.32(-6.60%)
Sep 24, 2009 1215 1247 1195 1202 0 -26.22(-2.13%)
Sep 23, 2009 1204 1257 1219 1229 0 -2.72(-0.22%)
Sep 22, 2009 1206 1241 1217 1231 0 +7.92(+0.65%)
Sep 21, 2009 1184 1233 1202 1223 0 +2.71(+0.22%)
Sep 18, 2009 1186 1230 1203 1221 0 +12.08(+1.00%)
Sep 17, 2009 1186 1227 1193 1209 0 -4.53(-0.37%)
Sep 16, 2009 1187 1230 1199 1213 0 +9.20(+0.76%)
Sep 15, 2009 1161 1209 1179 1204 0 +20.72(+1.75%)
Sep 14, 2009 1130 1189 1152 1183 0 +15.09(+1.29%)
Sep 11, 2009 1134 1181 1152 1168 0 +7.57(+0.65%)
Sep 10, 2009 1117 1163 1137 1161 0 +17.29(+1.51%)
Sep 09, 2009 1116 1155 1128 1143 0 +1.65(+0.14%)
Sep 08, 2009 1101 1147 1119 1142 0 +26.61(+2.39%)
Sep 04, 2009 1115 1115 1115 0 +23.49(+2.15%)
Sep 03, 2009 1038 1095 1068 1092 0 +23.68(+2.22%)
Sep 02, 2009 1063 1080 1056 1068 0 +4.27(+0.40%)
Sep 01, 2009 1077 1097 1058 1064 0 -13.17(-1.22%)
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%)
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.