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 (%)
Nov 30, 2016 1087 1099 1076 1080 0 -8.74(-0.80%)
Nov 29, 2016 1075 1096 1068 1089 0 +23.83(+2.24%)
Nov 28, 2016 1075 1083 1057 1065 0 -11.49(-1.07%)
Nov 25, 2016 1069 1083 1063 1076 0 +12.06(+1.13%)
Nov 23, 2016 1064 1064 1064 1064 0 -1.27(-0.12%)
Nov 22, 2016 1066 1074 1053 1066 0 +11.31(+1.07%)
Nov 21, 2016 1043 1057 1036 1054 0 +7.07(+0.68%)
Nov 18, 2016 1053 1058 1040 1047 0 -19.21(-1.80%)
Nov 17, 2016 1067 1075 1057 1066 0 -1.35(-0.13%)
Nov 16, 2016 1060 1075 1054 1068 0 -7.51(-0.70%)
Nov 15, 2016 1057 1080 1049 1075 0 +15.88(+1.50%)
Nov 14, 2016 1057 1072 1048 1059 0 -18.92(-1.75%)
Nov 11, 2016 1076 1085 1063 1078 0 -21.92(-1.99%)
Nov 10, 2016 1108 1113 1083 1100 0 -31.71(-2.80%)
Nov 09, 2016 1107 1136 1095 1132 0 -5.40(-0.47%)
Nov 08, 2016 1125 1143 1121 1137 0 +10.55(+0.94%)
Nov 07, 2016 1132 1140 1115 1127 0 +8.57(+0.77%)
Nov 04, 2016 1125 1133 1107 1118 0 -18.19(-1.60%)
Nov 03, 2016 1136 1149 1122 1136 0 +0.97(+0.09%)
Nov 02, 2016 1157 1161 1131 1135 0 -22.66(-1.96%)
Nov 01, 2016 1170 1176 1151 1158 0 -5.73(-0.49%)
Oct 31, 2016 1159 1167 1151 1164 0 +9.34(+0.81%)
Oct 28, 2016 1148 1160 1141 1154 0 +0.35(+0.03%)
Oct 27, 2016 1162 1167 1148 1154 0 -5.43(-0.47%)
Oct 26, 2016 1157 1169 1149 1160 0 +6.50(+0.56%)
Oct 25, 2016 1148 1158 1144 1153 0 -1.38(-0.12%)
Oct 24, 2016 1153 1162 1143 1154 0 +22.92(+2.03%)
Oct 21, 2016 1123 1142 1118 1132 0 +11.15(+1.00%)
Oct 20, 2016 1116 1124 1109 1120 0 -0.91(-0.08%)
Oct 19, 2016 1117 1128 1112 1121 0 +0.65(+0.06%)
Oct 18, 2016 1121 1127 1112 1121 0 +21.04(+1.91%)
Oct 17, 2016 1098 1108 1093 1100 0 +13.83(+1.27%)
Oct 14, 2016 1088 1092 1083 1086 0 +8.95(+0.83%)
Oct 13, 2016 1069 1081 1060 1077 0 -0.36(-0.03%)
Oct 12, 2016 1083 1088 1067 1077 0 -17.77(-1.62%)
Oct 11, 2016 1116 1118 1089 1095 0 -31.45(-2.79%)
Oct 10, 2016 1125 1136 1120 1126 0 +8.55(+0.76%)
Oct 07, 2016 1117 1118 1115 1118 0 +2.03(+0.18%)
Oct 06, 2016 1119 1122 1109 1116 0 -3.67(-0.33%)
Oct 05, 2016 1118 1128 1109 1120 0 -0.08(-0.01%)
Oct 04, 2016 1134 1139 1113 1120 0 -19.41(-1.70%)
Sep 26, 2016 1142 1152 1133 1139 0 -22.31(-1.92%)
Sep 23, 2016 1157 1168 1152 1161 0 -0.67(-0.06%)
Sep 22, 2016 1171 1178 1154 1162 0 +17.52(+1.53%)
Sep 21, 2016 1138 1149 1129 1144 0 +26.63(+2.38%)
Sep 20, 2016 1121 1124 1109 1118 0 -3.42(-0.31%)
Sep 19, 2016 1127 1131 1112 1121 0 -4.68(-0.42%)
Sep 16, 2016 1122 1130 1115 1126 0 -11.76(-1.03%)
Sep 15, 2016 1130 1140 1121 1138 0 +7.87(+0.70%)
Sep 14, 2016 1126 1135 1117 1130 0 -3.09(-0.27%)
Sep 13, 2016 1139 1144 1126 1133 0 -40.78(-3.47%)
Sep 12, 2016 1143 1175 1140 1174 0 +5.21(+0.45%)
Sep 09, 2016 1181 1185 1164 1168 0 -24.37(-2.04%)
Sep 08, 2016 1187 1200 1183 1193 0 +6.60(+0.56%)
Sep 07, 2016 1183 1192 1176 1186 0 +0.50(+0.04%)
Sep 06, 2016 1179 1189 1170 1186 0 +3.48(+0.29%)
Sep 02, 2016 1182 1182 1182 1182 0 -1.41(-0.12%)
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.