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: 9:30 AM EDT, May 28, 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 (%)
Jan 31, 2014 1258 1275 1253 1265 0 -26.79(-2.07%)
Jan 30, 2014 1267 1303 1275 1291 0 +7.92(+0.62%)
Jan 29, 2014 1287 1297 1277 1283 0 -7.88(-0.61%)
Jan 28, 2014 1281 1303 1279 1291 0 +9.45(+0.74%)
Jan 27, 2014 1295 1303 1271 1282 0 +3.06(+0.24%)
Jan 24, 2014 1308 1315 1277 1279 0 -49.72(-3.74%)
Jan 23, 2014 1350 1359 1321 1329 0 -9.89(-0.74%)
Jan 22, 2014 1340 1355 1327 1338 0 -9.47(-0.70%)
Jan 21, 2014 1353 1358 1331 1348 0 -0.32(-0.02%)
Jan 20, 2014 0.5224 1348 1348 1348 0 +0.00(+0.00%)
Jan 17, 2014 1352 1362 1335 1348 0 +6.89(+0.51%)
Jan 16, 2014 1346 1357 1328 1341 0 +1.00(+0.07%)
Jan 15, 2014 1334 1351 1326 1340 0 +26.13(+1.99%)
Jan 14, 2014 1304 1321 1296 1314 0 +16.27(+1.25%)
Jan 13, 2014 1306 1319 1292 1298 0 -12.99(-0.99%)
Jan 10, 2014 1307 1315 1299 1311 0 +13.23(+1.02%)
Jan 09, 2014 1300 1308 1286 1298 0 +4.25(+0.33%)
Jan 08, 2014 1302 1308 1290 1293 0 -2.04(-0.16%)
Jan 07, 2014 1279 1299 1277 1295 0 +33.17(+2.63%)
Jan 06, 2014 1234 1273 1254 1262 0 -1.38(-0.11%)
Jan 03, 2014 1269 1278 1251 1264 0 +35.12(+2.86%)
Jan 02, 2014 1233 1250 1222 1229 0 -36.90(-2.92%)
Dec 31, 2013 1265 1265 1265 0 +8.07(+0.64%)
Dec 30, 2013 1257 1268 1249 1257 0 +1.36(+0.11%)
Dec 27, 2013 1251 1261 1245 1256 0 +12.57(+1.01%)
Dec 26, 2013 1226 1254 1238 1243 0 -2.11(-0.17%)
Dec 24, 2013 1246 1246 1246 0 +5.17(+0.42%)
Dec 23, 2013 1208 1248 1231 1240 0 +1.72(+0.14%)
Dec 20, 2013 1246 1254 1227 1239 0 -4.30(-0.35%)
Dec 19, 2013 1235 1249 1227 1243 0 +5.45(+0.44%)
Dec 18, 2013 1227 1240 1208 1238 0 +14.61(+1.19%)
Dec 17, 2013 1205 1240 1216 1223 0 -11.50(-0.93%)
Dec 16, 2013 1219 1257 1220 1234 0 +10.26(+0.84%)
Dec 13, 2013 1214 1237 1217 1224 0 -3.18(-0.26%)
Dec 12, 2013 1229 1237 1220 1227 0 -2.04(-0.17%)
Dec 11, 2013 1246 1251 1226 1229 0 -27.75(-2.21%)
Dec 10, 2013 1229 1270 1251 1257 0 +9.35(+0.75%)
Dec 09, 2013 1247 1256 1236 1248 0 +8.20(+0.66%)
Dec 06, 2013 1236 1248 1230 1240 0 +7.22(+0.59%)
Dec 05, 2013 1237 1245 1225 1232 0 -10.53(-0.85%)
Dec 04, 2013 1234 1249 1225 1243 0 +1.11(+0.09%)
Dec 03, 2013 1238 1254 1229 1242 0 -14.75(-1.17%)
Dec 02, 2013 1253 1274 1243 1257 0 -6.89(-0.55%)
Nov 29, 2013 1230 1274 1253 1263 0 +20.55(+1.65%)
Nov 28, 2013 1213 1253 1232 1243 0 -0.02(-0.00%)
Nov 27, 2013 1213 1253 1232 1243 0 +4.48(+0.36%)
Nov 26, 2013 1220 1253 1223 1238 0 -3.87(-0.31%)
Nov 25, 2013 1247 1254 1237 1242 0 -6.83(-0.55%)
Nov 22, 2013 1249 1259 1234 1249 0 +5.41(+0.43%)
Nov 21, 2013 1247 1255 1235 1244 0 +5.56(+0.45%)
Nov 20, 2013 1244 1260 1230 1238 0 -0.04(-0.00%)
Nov 19, 2013 1248 1257 1232 1238 0 -16.38(-1.31%)
Nov 18, 2013 1256 1268 1245 1255 0 +4.37(+0.35%)
Nov 15, 2013 1213 1258 1235 1250 0 +17.26(+1.40%)
Nov 14, 2013 1229 1249 1219 1233 0 +2.13(+0.17%)
Nov 12, 2013 1235 1242 1222 1231 0 -14.93(-1.20%)
Nov 11, 2013 1219 1254 1238 1246 0 +7.26(+0.59%)
Nov 08, 2013 1214 1251 1209 1238 0 -19.05(-1.51%)
Nov 07, 2013 1253 1290 1248 1258 0 -31.13(-2.42%)
Nov 06, 2013 1261 1307 1279 1289 0 +8.57(+0.67%)
Nov 05, 2013 1277 1292 1266 1280 0 +8.43(+0.66%)
Nov 04, 2013 1265 1283 1259 1272 0 +8.27(+0.65%)
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.