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
Last 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 (%)
Mar 31, 2016 1315 1330 1292 1308 0 +2.64(+0.20%)
Mar 30, 2016 1322 1330 1289 1306 0 +7.61(+0.59%)
Mar 29, 2016 1285 1309 1274 1298 0 -16.97(-1.29%)
Mar 28, 2016 1308 1323 1298 1315 0 +10.68(+0.82%)
Mar 24, 2016 1304 1304 1304 1304 0 -25.66(-1.93%)
Mar 23, 2016 1358 1359 1325 1330 0 -41.11(-3.00%)
Mar 22, 2016 1356 1383 1351 1371 0 -0.90(-0.07%)
Mar 21, 2016 1378 1393 1368 1372 0 +20.12(+1.49%)
Mar 18, 2016 1355 1365 1341 1352 0 -4.95(-0.36%)
Mar 17, 2016 1362 1370 1346 1357 0 -12.18(-0.89%)
Mar 16, 2016 1340 1372 1333 1369 0 +1.74(+0.13%)
Mar 15, 2016 1366 1378 1354 1367 0 +8.36(+0.62%)
Mar 14, 2016 1367 1374 1348 1359 0 -11.26(-0.82%)
Mar 11, 2016 1362 1379 1348 1370 0 +40.86(+3.07%)
Mar 10, 2016 1355 1364 1314 1329 0 -4.20(-0.31%)
Mar 09, 2016 1349 1357 1325 1334 0 +15.94(+1.21%)
Mar 08, 2016 1325 1332 1309 1318 0 -0.19(-0.01%)
Mar 07, 2016 1304 1324 1299 1318 0 -26.54(-1.97%)
Mar 04, 2016 1348 1354 1324 1344 0 +24.73(+1.87%)
Mar 03, 2016 1285 1326 1273 1320 0 +51.10(+4.03%)
Mar 02, 2016 1253 1272 1245 1269 0 +9.79(+0.78%)
Mar 01, 2016 1233 1262 1224 1259 0 +57.38(+4.78%)
Feb 29, 2016 1207 1221 1192 1201 0 -30.73(-2.49%)
Feb 26, 2016 1225 1239 1212 1232 0 +11.26(+0.92%)
Feb 25, 2016 1211 1228 1198 1221 0 +34.40(+2.90%)
Feb 24, 2016 1177 1193 1163 1186 0 -3.35(-0.28%)
Feb 23, 2016 1206 1212 1184 1190 0 -16.98(-1.41%)
Feb 22, 2016 1202 1222 1195 1207 0 +45.90(+3.95%)
Feb 19, 2016 1170 1178 1152 1161 0 -21.27(-1.80%)
Feb 18, 2016 1194 1202 1171 1182 0 +24.20(+2.09%)
Feb 17, 2016 1143 1179 1140 1158 0 +29.67(+2.63%)
Feb 16, 2016 1140 1153 1100 1128 0 -29.86(-2.58%)
Feb 12, 2016 1158 1158 1158 1158 0 +21.60(+1.90%)
Feb 11, 2016 1145 1166 1118 1137 0 -54.48(-4.57%)
Feb 10, 2016 1166 1203 1157 1191 0 +27.48(+2.36%)
Feb 09, 2016 1147 1190 1139 1164 0 +23.17(+2.03%)
Feb 08, 2016 1154 1162 1125 1140 0 -50.01(-4.20%)
Feb 05, 2016 1219 1224 1184 1190 0 -39.38(-3.20%)
Feb 04, 2016 1228 1241 1215 1230 0 -15.41(-1.24%)
Feb 03, 2016 1239 1252 1215 1245 0 +3.85(+0.31%)
Feb 02, 2016 1256 1261 1227 1241 0 -20.93(-1.66%)
Feb 01, 2016 1264 1272 1248 1262 0 -33.50(-2.59%)
Jan 29, 2016 1270 1298 1265 1296 0 +40.14(+3.20%)
Jan 28, 2016 1262 1278 1234 1256 0 -18.48(-1.45%)
Jan 27, 2016 1283 1291 1256 1274 0 +2.18(+0.17%)
Jan 26, 2016 1242 1278 1236 1272 0 +22.82(+1.83%)
Jan 25, 2016 1274 1280 1247 1249 0 -39.86(-3.09%)
Jan 22, 2016 1286 1307 1276 1289 0 +34.81(+2.78%)
Jan 21, 2016 1232 1269 1213 1254 0 +27.83(+2.27%)
Jan 20, 2016 1244 1250 1190 1226 0 -54.44(-4.25%)
Jan 19, 2016 1275 1291 1261 1281 0 +31.94(+2.56%)
Jan 18, 2016 1249 1249 1249 1249 0 +0.04(+0.00%)
Jan 15, 2016 1254 1277 1229 1249 0 -57.85(-4.43%)
Jan 14, 2016 1300 1313 1280 1307 0 +13.76(+1.06%)
Jan 13, 2016 1323 1332 1289 1293 0 -28.90(-2.19%)
Jan 12, 2016 1330 1335 1298 1322 0 +7.06(+0.54%)
Jan 11, 2016 1341 1345 1302 1315 0 -5.74(-0.43%)
Jan 08, 2016 1357 1360 1311 1320 0 -38.67(-2.85%)
Jan 07, 2016 1355 1377 1346 1359 0 -2.17(-0.16%)
Jan 06, 2016 1357 1370 1348 1361 0 -32.98(-2.37%)
Jan 05, 2016 1382 1398 1370 1394 0 +4.07(+0.29%)
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.