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 21, 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, 2014 1356 1364 1340 1346 0 -33.75(-2.45%)
Jul 23, 2014 1376 1390 1367 1380 0 +1.84(+0.13%)
Jul 22, 2014 1362 1392 1372 1378 0 +3.69(+0.27%)
Jul 21, 2014 1358 1386 1366 1374 0 -15.60(-1.12%)
Jul 18, 2014 1367 1395 1367 1390 0 +29.71(+2.18%)
Jul 17, 2014 1373 1380 1357 1360 0 -22.98(-1.66%)
Jul 16, 2014 1325 1402 1368 1383 0 +22.36(+1.64%)
Jul 15, 2014 1304 1374 1349 1361 0 -20.79(-1.50%)
Jul 14, 2014 1380 1391 1374 1382 0 +8.04(+0.59%)
Jul 11, 2014 1304 1383 1368 1374 0 -10.34(-0.75%)
Jul 10, 2014 1350 1388 1362 1384 0 +2.93(+0.21%)
Jul 09, 2014 1375 1391 1369 1381 0 +8.75(+0.64%)
Jul 08, 2014 1312 1386 1364 1372 0 -14.28(-1.03%)
Jul 07, 2014 1370 1396 1380 1387 0 -17.14(-1.22%)
Jul 04, 2014 0.4948 1404 1404 1404 0 +0.07(+0.00%)
Jul 03, 2014 1408 1416 1389 1404 0 +12.47(+0.90%)
Jul 02, 2014 1326 1398 1380 1391 0 -13.96(-0.99%)
Jul 01, 2014 1383 1410 1394 1405 0 +1.11(+0.08%)
Jun 30, 2014 1395 1409 1390 1404 0 +4.59(+0.33%)
Jun 27, 2014 1395 1410 1388 1400 0 -2.74(-0.20%)
Jun 26, 2014 1386 1414 1394 1402 0 -0.84(-0.06%)
Jun 25, 2014 1378 1412 1390 1403 0 +6.31(+0.45%)
Jun 24, 2014 1395 1413 1386 1397 0 +5.59(+0.40%)
Jun 23, 2014 1366 1396 1376 1391 0 -0.97(-0.07%)
Jun 20, 2014 1387 1401 1376 1392 0 -5.78(-0.41%)
Jun 19, 2014 1379 1402 1388 1398 0 +1.25(+0.09%)
Jun 18, 2014 1353 1399 1368 1397 0 +22.68(+1.65%)
Jun 17, 2014 1309 1385 1364 1374 0 -9.02(-0.65%)
Jun 16, 2014 1383 1398 1373 1383 0 -29.50(-2.09%)
Jun 13, 2014 1344 1424 1402 1413 0 -9.36(-0.66%)
Jun 12, 2014 1409 1434 1416 1422 0 -0.55(-0.04%)
Jun 11, 2014 1370 1438 1419 1422 0 -10.15(-0.71%)
Jun 10, 2014 1431 1438 1422 1433 0 -7.01(-0.49%)
Jun 06, 2014 1438 1449 1432 1440 0 +20.97(+1.48%)
Jun 05, 2014 1409 1422 1399 1419 0 +16.26(+1.16%)
Jun 04, 2014 1404 1412 1397 1402 0 +12.22(+0.88%)
Jun 03, 2014 1380 1404 1385 1390 0 -9.07(-0.65%)
Jun 02, 2014 1405 1412 1394 1399 0 -1.18(-0.08%)
May 30, 2014 1401 1408 1392 1400 0 -1.68(-0.12%)
May 29, 2014 1378 1407 1386 1402 0 +12.32(+0.89%)
May 28, 2014 1344 1393 1377 1390 0 +24.79(+1.82%)
May 27, 2014 1327 1376 1358 1365 0 +21.03(+1.56%)
May 23, 2014 1344 1344 1344 0 +1.44(+0.11%)
May 22, 2014 1347 1355 1326 1343 0 -3.03(-0.23%)
May 21, 2014 1336 1350 1329 1346 0 +3.57(+0.27%)
May 20, 2014 1347 1366 1333 1342 0 -18.84(-1.38%)
May 19, 2014 1355 1369 1346 1361 0 -2.22(-0.16%)
May 16, 2014 1362 1371 1349 1363 0 +0.42(+0.03%)
May 15, 2014 1312 1377 1350 1363 0 -22.02(-1.59%)
May 14, 2014 1369 1398 1378 1385 0 +1.41(+0.10%)
May 13, 2014 1388 1399 1373 1383 0 -34.68(-2.45%)
May 12, 2014 1355 1424 1402 1418 0 +1.63(+0.12%)
May 09, 2014 1354 1422 1403 1416 0 -6.08(-0.43%)
May 08, 2014 1369 1440 1413 1422 0 -7.92(-0.55%)
May 07, 2014 1405 1435 1411 1430 0 +25.50(+1.82%)
May 06, 2014 1391 1418 1396 1405 0 -14.96(-1.05%)
May 05, 2014 1396 1426 1389 1420 0 +8.26(+0.59%)
May 02, 2014 1397 1423 1391 1412 0 +15.65(+1.12%)
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.