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, 2019 862.97 873.62 851.56 863.69 0 -3.29(-0.38%)
Sep 27, 2019 876.62 889.96 854.67 866.98 0 -24.80(-2.78%)
Sep 26, 2019 900.22 906.23 886.10 891.78 0 -9.65(-1.07%)
Sep 25, 2019 890.09 906.60 882.62 901.43 0 +9.55(+1.07%)
Sep 24, 2019 909.26 914.16 888.00 891.88 0 -17.50(-1.92%)
Sep 23, 2019 908.67 924.12 900.08 909.38 0 -2.54(-0.28%)
Sep 20, 2019 913.97 922.60 901.02 911.92 0 -6.38(-0.69%)
Sep 19, 2019 917.63 932.66 908.02 918.31 0 -0.60(-0.07%)
Sep 18, 2019 917.67 925.62 911.57 918.91 0 +0.12(+0.01%)
Sep 17, 2019 919.78 932.51 909.73 918.79 0 -4.47(-0.48%)
Sep 16, 2019 918.57 931.00 897.96 923.26 0 -2.15(-0.23%)
Sep 13, 2019 939.74 943.52 917.61 925.41 0 -37.29(-3.87%)
Sep 12, 2019 960.47 972.83 948.72 962.70 0 +6.21(+0.65%)
Sep 11, 2019 952.47 969.70 941.56 956.50 0 +8.07(+0.85%)
Sep 10, 2019 938.02 952.01 927.28 948.43 0 +6.24(+0.66%)
Sep 09, 2019 948.04 959.40 933.57 942.19 0 -14.28(-1.49%)
Sep 06, 2019 956.95 971.52 949.46 956.48 0 -1.00(-0.10%)
Sep 05, 2019 968.81 978.54 949.73 957.48 0 +32.83(+3.55%)
Sep 04, 2019 918.28 942.68 908.37 924.65 0 +8.36(+0.91%)
Sep 03, 2019 919.87 931.63 899.92 916.29 0 -4.91(-0.53%)
Aug 30, 2019 926.97 941.48 917.46 921.21 0 -3.59(-0.39%)
Aug 29, 2019 925.37 931.81 915.70 924.79 0 -11.36(-1.21%)
Aug 28, 2019 930.06 944.69 926.98 936.16 0 +3.87(+0.42%)
Aug 27, 2019 942.76 946.28 927.98 932.28 0 -10.53(-1.12%)
Aug 26, 2019 940.44 948.80 936.28 942.81 0 +6.74(+0.72%)
Aug 23, 2019 946.83 950.37 935.01 936.08 0 -11.55(-1.22%)
Aug 22, 2019 951.42 955.25 944.33 947.62 0 -2.52(-0.27%)
Aug 21, 2019 948.95 954.72 943.80 950.15 0 +3.03(+0.32%)
Aug 20, 2019 943.03 952.68 940.69 947.12 0 +3.06(+0.32%)
Aug 19, 2019 953.76 957.56 939.87 944.06 0 -11.17(-1.17%)
Aug 16, 2019 947.64 965.90 942.95 955.23 0 +30.46(+3.29%)
Aug 15, 2019 920.99 933.24 918.58 924.78 0 +5.57(+0.61%)
Aug 14, 2019 928.01 929.12 916.62 919.21 0 -13.50(-1.45%)
Aug 13, 2019 928.05 942.15 926.11 932.71 0 +0.36(+0.04%)
Aug 12, 2019 936.79 944.80 924.52 932.35 0 -37.69(-3.89%)
Aug 09, 2019 960.45 974.93 956.36 970.03 0 +8.25(+0.86%)
Aug 08, 2019 960.96 972.22 949.92 961.78 0 -10.08(-1.04%)
Aug 07, 2019 975.94 981.31 967.54 971.87 0 -9.17(-0.94%)
Aug 06, 2019 985.58 991.32 974.42 981.04 0 +11.56(+1.19%)
Aug 05, 2019 976.61 977.85 964.97 969.48 0 -12.36(-1.26%)
Aug 02, 2019 979.46 985.55 974.70 981.84 0 +0.61(+0.06%)
Aug 01, 2019 990.02 992.92 977.39 981.23 0 -5.72(-0.58%)
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%)
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.