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: 3:11 PM EDT, May 16, 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 (%)
Aug 29, 2008 1555 1563 1518 1534 0 -29.18(-1.87%)
Aug 28, 2008 1565 1584 1544 1563 0 +4.89(+0.31%)
Aug 27, 2008 1542 1575 1534 1558 0 +20.37(+1.32%)
Aug 26, 2008 1533 1559 1514 1538 0 +2.14(+0.14%)
Aug 25, 2008 1569 1584 1529 1536 0 -43.56(-2.76%)
Aug 22, 2008 1592 1601 1566 1579 0 +0.46(+0.03%)
Aug 21, 2008 1554 1594 1544 1579 0 +12.60(+0.80%)
Aug 20, 2008 1552 1584 1536 1566 0 +21.37(+1.38%)
Aug 19, 2008 1549 1571 1526 1545 0 -19.81(-1.27%)
Aug 18, 2008 1588 1598 1547 1565 0 -17.76(-1.12%)
Aug 15, 2008 1599 1612 1562 1582 0 -11.95(-0.75%)
Aug 14, 2008 1570 1605 1560 1594 0 +25.45(+1.62%)
Aug 13, 2008 1574 1594 1548 1569 0 -12.98(-0.82%)
Aug 12, 2008 1595 1613 1564 1582 0 -20.93(-1.31%)
Aug 11, 2008 1605 1632 1577 1603 0 -5.28(-0.33%)
Aug 08, 2008 1554 1621 1540 1608 0 +41.11(+2.62%)
Aug 07, 2008 1568 1591 1546 1567 0 -27.59(-1.73%)
Aug 06, 2008 1547 1609 1533 1595 0 +37.37(+2.40%)
Aug 05, 2008 1527 1568 1515 1557 0 +45.47(+3.01%)
Aug 04, 2008 1545 1556 1499 1512 0 -32.98(-2.14%)
Aug 01, 2008 1578 1586 1528 1545 0 -31.74(-2.01%)
Jul 31, 2008 1563 1605 1547 1576 0 +9.79(+0.62%)
Jul 30, 2008 1539 1576 1525 1567 0 +18.56(+1.20%)
Jul 29, 2008 1544 1559 1509 1548 0 +29.37(+1.93%)
Jul 28, 2008 1546 1564 1504 1519 0 -31.51(-2.03%)
Jul 25, 2008 1543 1571 1506 1550 0 +23.16(+1.52%)
Jul 24, 2008 1566 1584 1514 1527 0 -31.52(-2.02%)
Jul 23, 2008 1524 1583 1514 1559 0 +35.54(+2.33%)
Jul 22, 2008 1507 1530 1484 1523 0 -18.05(-1.17%)
Jul 21, 2008 1535 1564 1521 1541 0 +16.97(+1.11%)
Jul 18, 2008 1502 1550 1476 1524 0 +8.81(+0.58%)
Jul 17, 2008 1527 1550 1493 1515 0 +2.54(+0.17%)
Jul 16, 2008 1457 1521 1439 1513 0 +46.46(+3.17%)
Jul 15, 2008 1463 1500 1421 1466 0 -20.03(-1.35%)
Jul 14, 2008 1512 1530 1465 1486 0 -18.47(-1.23%)
Jul 11, 2008 1532 1556 1482 1505 0 -55.95(-3.58%)
Jul 10, 2008 1560 1583 1524 1561 0 +13.75(+0.89%)
Jul 09, 2008 1583 1604 1543 1547 0 -32.48(-2.06%)
Jul 08, 2008 1540 1585 1519 1579 0 +47.16(+3.08%)
Jul 07, 2008 1553 1569 1502 1532 0 -2.54(-0.17%)
Jul 04, 2008 1557 1576 1521 1535 0 +0.00(+0.00%)
Jul 03, 2008 1557 1576 1521 1535 0 -8.17(-0.53%)
Jul 02, 2008 1614 1627 1538 1543 0 -59.42(-3.71%)
Jul 01, 2008 1558 1621 1533 1602 0 +18.32(+1.16%)
Jun 30, 2008 1607 1621 1570 1584 0 -18.21(-1.14%)
Jun 27, 2008 1606 1626 1569 1602 0 -20.53(-1.27%)
Jun 26, 2008 1664 1677 1615 1623 0 -130.06(-7.42%)
Jun 25, 2008 1728 1768 1706 1753 0 +31.45(+1.83%)
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.