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 (%)
Jul 31, 2020 758.86 765.21 747.24 754.80 0 -4.74(-0.62%)
Jul 30, 2020 756.99 766.22 749.63 759.54 0 -2.98(-0.39%)
Jul 29, 2020 758.22 771.27 753.65 762.52 0 +7.17(+0.95%)
Jul 28, 2020 752.65 764.02 747.48 755.35 0 +3.09(+0.41%)
Jul 27, 2020 749.83 766.91 740.09 752.27 0 -11.63(-1.52%)
Jul 24, 2020 767.34 771.21 757.15 763.89 0 -6.34(-0.82%)
Jul 23, 2020 763.10 779.16 757.17 770.24 0 +5.84(+0.76%)
Jul 22, 2020 760.47 769.08 756.63 764.40 0 +3.00(+0.39%)
Jul 21, 2020 755.88 768.21 753.24 761.40 0 +7.93(+1.05%)
Jul 20, 2020 748.62 759.47 742.35 753.47 0 +14.93(+2.02%)
Jul 17, 2020 733.21 749.39 731.09 738.54 0 +3.45(+0.47%)
Jul 16, 2020 731.03 740.26 725.21 735.08 0 +0.86(+0.12%)
Jul 15, 2020 737.85 745.10 731.71 734.22 0 -2.62(-0.36%)
Jul 14, 2020 728.01 741.99 720.30 736.84 0 +7.84(+1.08%)
Jul 13, 2020 738.38 744.00 726.32 729.00 0 -11.82(-1.59%)
Jul 10, 2020 740.48 752.42 731.97 740.82 0 -1.25(-0.17%)
Jul 09, 2020 738.59 746.19 733.60 742.07 0 +3.23(+0.44%)
Jul 08, 2020 738.25 742.69 728.83 738.84 0 +2.77(+0.38%)
Jul 07, 2020 745.90 748.11 732.38 736.06 0 -13.56(-1.81%)
Jul 06, 2020 744.42 758.29 734.11 749.62 0 +15.34(+2.09%)
Jul 03, 2020 745.21 750.03 723.90 734.28 0 +0.00(+0.00%)
Jul 02, 2020 745.21 750.03 723.95 734.28 0 +6.26(+0.86%)
Jul 01, 2020 713.63 735.83 709.48 728.02 0 +23.83(+3.38%)
Jun 30, 2020 707.61 714.68 697.25 704.19 0 -7.15(-1.01%)
Jun 29, 2020 706.55 720.52 701.37 711.35 0 +8.31(+1.18%)
Jun 26, 2020 716.87 721.05 694.46 703.04 0 -8.84(-1.24%)
Jun 25, 2020 706.40 714.19 697.48 711.88 0 +6.35(+0.90%)
Jun 24, 2020 705.81 711.92 694.60 705.53 0 -2.14(-0.30%)
Jun 23, 2020 706.43 721.01 698.81 707.68 0 +3.49(+0.49%)
Jun 22, 2020 711.59 718.98 694.62 704.19 0 -5.46(-0.77%)
Jun 19, 2020 703.10 715.38 695.33 709.65 0 +10.10(+1.44%)
Jun 18, 2020 702.75 712.09 694.10 699.55 0 -6.43(-0.91%)
Jun 17, 2020 720.62 725.52 701.50 705.97 0 -10.95(-1.53%)
Jun 16, 2020 719.83 730.43 705.89 716.92 0 +18.45(+2.64%)
Jun 15, 2020 689.79 703.92 682.65 698.47 0 +2.74(+0.39%)
Jun 12, 2020 699.81 706.67 682.99 695.73 0 +10.90(+1.59%)
Jun 11, 2020 700.18 707.65 677.98 684.83 0 -30.66(-4.28%)
Jun 10, 2020 719.49 733.51 700.89 715.49 0 -7.54(-1.04%)
Jun 09, 2020 730.70 737.34 710.88 723.03 0 -14.70(-1.99%)
Jun 08, 2020 723.21 748.27 711.63 737.73 0 +37.63(+5.37%)
Jun 05, 2020 689.70 713.13 682.39 700.10 0 +13.55(+1.97%)
Jun 04, 2020 682.90 693.77 666.32 686.55 0 +2.38(+0.35%)
Jun 03, 2020 668.09 690.55 667.11 684.17 0 +16.43(+2.46%)
Jun 02, 2020 668.09 675.46 650.31 667.74 0 +1.20(+0.18%)
Jun 01, 2020 661.55 676.46 653.43 666.53 0 +5.20(+0.79%)
May 29, 2020 655.24 673.90 640.68 661.34 0 +3.47(+0.53%)
May 28, 2020 674.33 679.15 654.04 657.87 0 -12.44(-1.86%)
May 27, 2020 660.04 674.21 650.68 670.31 0 +9.81(+1.48%)
May 26, 2020 656.74 670.37 647.86 660.50 0 +9.21(+1.41%)
May 25, 2020 648.58 655.93 640.29 651.29 0 +0.03(+0.01%)
May 22, 2020 648.54 655.89 640.26 651.26 0 -1.98(-0.30%)
May 21, 2020 652.45 659.86 643.72 653.24 0 +3.17(+0.49%)
May 20, 2020 651.45 657.14 642.84 650.07 0 +2.90(+0.45%)
May 19, 2020 656.86 660.41 641.39 647.17 0 -12.59(-1.91%)
May 18, 2020 644.95 664.02 640.47 659.76 0 +22.88(+3.59%)
May 15, 2020 631.56 651.50 628.20 636.88 0 +3.61(+0.57%)
May 14, 2020 629.37 638.91 616.60 633.27 0 +2.92(+0.46%)
May 13, 2020 639.81 642.53 623.72 630.35 0 -7.97(-1.25%)
May 12, 2020 640.64 650.97 633.00 638.32 0 -0.63(-0.10%)
May 11, 2020 636.78 651.54 625.64 638.96 0 -3.07(-0.48%)
May 08, 2020 643.51 655.55 634.41 642.03 0 +2.09(+0.33%)
May 07, 2020 652.63 679.05 633.25 639.94 0 -23.64(-3.56%)
May 06, 2020 658.65 674.72 652.56 663.58 0 +5.68(+0.86%)
May 05, 2020 658.56 674.38 651.22 657.90 0 +7.31(+1.12%)
May 04, 2020 644.19 657.00 636.16 650.59 0 +5.06(+0.78%)
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.