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 29, 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, 2019 893.74 910.78 888.86 901.45 0 +22.82(+2.60%)
Jan 30, 2019 875.81 887.01 864.10 878.63 0 +14.18(+1.64%)
Jan 29, 2019 874.02 877.08 853.67 864.45 0 -5.66(-0.65%)
Jan 28, 2019 870.90 879.20 864.26 870.11 0 +3.94(+0.45%)
Jan 25, 2019 862.83 871.79 856.52 866.17 0 +15.09(+1.77%)
Jan 24, 2019 855.29 864.10 845.05 851.08 0 +5.60(+0.66%)
Jan 23, 2019 859.15 862.78 841.15 845.48 0 -0.12(-0.01%)
Jan 22, 2019 856.70 863.99 839.92 845.60 0 -62.05(-6.84%)
Jan 21, 2019 907.95 922.28 895.67 907.64 0 +0.00(+0.00%)
Jan 18, 2019 907.95 922.28 895.67 907.64 0 -31.86(-3.39%)
Jan 17, 2019 942.65 966.38 931.18 939.50 0 +7.10(+0.76%)
Jan 16, 2019 931.86 948.45 928.92 932.40 0 +12.89(+1.40%)
Jan 15, 2019 917.41 926.25 909.83 919.51 0 -2.26(-0.25%)
Jan 14, 2019 924.08 942.02 911.80 921.77 0 +5.43(+0.59%)
Jan 11, 2019 917.22 940.89 911.57 916.34 0 -3.41(-0.37%)
Jan 10, 2019 914.61 928.35 910.88 919.75 0 +7.49(+0.82%)
Jan 09, 2019 910.39 924.83 899.74 912.26 0 +3.06(+0.34%)
Jan 08, 2019 908.12 919.94 889.17 909.20 0 +6.14(+0.68%)
Jan 07, 2019 902.17 936.50 893.86 903.06 0 +7.85(+0.88%)
Jan 04, 2019 893.21 910.39 877.72 895.21 0 +14.48(+1.64%)
Jan 03, 2019 890.08 896.14 874.65 880.73 0 -0.56(-0.06%)
Jan 02, 2019 867.71 904.53 862.25 881.28 0 +1.68(+0.19%)
Dec 31, 2018 867.09 889.62 845.39 879.61 0 +12.47(+1.44%)
Dec 28, 2018 868.21 879.87 837.10 867.14 0 +0.56(+0.06%)
Dec 27, 2018 853.35 871.91 832.15 866.58 0 +3.69(+0.43%)
Dec 26, 2018 831.71 869.38 815.33 862.90 0 +33.18(+4.00%)
Dec 24, 2018 841.59 859.98 825.83 829.71 0 -20.07(-2.36%)
Dec 21, 2018 888.87 890.65 838.69 849.78 0 -60.50(-6.65%)
Dec 20, 2018 921.33 926.30 895.96 910.28 0 -21.39(-2.30%)
Dec 19, 2018 946.00 959.99 923.03 931.67 0 -18.77(-1.97%)
Dec 18, 2018 944.90 967.28 936.06 950.45 0 +10.58(+1.13%)
Dec 17, 2018 960.56 966.29 923.86 939.87 0 -17.63(-1.84%)
Dec 14, 2018 962.74 973.81 950.63 957.49 0 -17.18(-1.76%)
Dec 13, 2018 983.70 993.66 962.02 974.67 0 -13.52(-1.37%)
Dec 12, 2018 997.26 1007 980.71 988.20 0 +12.14(+1.24%)
Dec 11, 2018 971.77 985.48 959.13 976.06 0 +20.83(+2.18%)
Dec 10, 2018 959.96 968.62 946.47 955.22 0 -6.45(-0.67%)
Dec 07, 2018 979.91 986.94 948.16 961.68 0 -18.41(-1.88%)
Dec 06, 2018 964.02 985.55 954.34 980.09 0 +13.91(+1.44%)
Dec 04, 2018 1001 1006 964.68 966.18 0 -37.05(-3.69%)
Dec 03, 2018 995.85 1012 986.38 1003 0 +2.58(+0.26%)
Nov 30, 2018 996.88 1009 987.28 1001 0 +4.42(+0.44%)
Nov 29, 2018 996.99 1004 985.74 996.23 0 -14.48(-1.43%)
Nov 28, 2018 997.59 1013 982.98 1011 0 +10.16(+1.02%)
Nov 27, 2018 999.94 1013 992.69 1001 0 -1.77(-0.18%)
Nov 26, 2018 982.56 1007 976.15 1002 0 +26.95(+2.76%)
Nov 23, 2018 962.27 981.50 958.03 975.37 0 +2.33(+0.24%)
Nov 21, 2018 973.04 973.04 973.04 973.04 0 +17.79(+1.86%)
Nov 20, 2018 962.49 971.06 944.76 955.25 0 -17.92(-1.84%)
Nov 19, 2018 984.32 989.03 962.35 973.18 0 +5.30(+0.55%)
Nov 16, 2018 954.60 976.61 948.51 967.88 0 +11.92(+1.25%)
Nov 15, 2018 948.85 964.73 940.22 955.96 0 -5.81(-0.60%)
Nov 14, 2018 954.25 970.53 941.80 961.76 0 -7.38(-0.76%)
Nov 13, 2018 969.95 982.23 957.60 969.14 0 +0.97(+0.10%)
Nov 12, 2018 978.08 993.55 958.45 968.17 0 -2.87(-0.30%)
Nov 09, 2018 967.54 980.56 945.89 971.04 0 -31.91(-3.18%)
Nov 08, 2018 1012 1028 985.92 1003 0 -17.62(-1.73%)
Nov 07, 2018 999.37 1027 991.99 1021 0 +22.64(+2.27%)
Nov 06, 2018 986.47 1007 981.99 997.93 0 -1.04(-0.10%)
Nov 05, 2018 991.60 1006 982.12 998.97 0 -0.69(-0.07%)
Nov 02, 2018 1004 1020 980.40 999.66 0 -2.55(-0.25%)
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.