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 (%)
Jan 30, 2015 1379 1395 1373 1374 0 -14.92(-1.07%)
Jan 29, 2015 1384 1393 1371 1389 0 +27.36(+2.01%)
Jan 28, 2015 1392 1401 1358 1362 0 -27.81(-2.00%)
Jan 27, 2015 1389 1402 1375 1390 0 +1.75(+0.13%)
Jan 26, 2015 1393 1399 1375 1388 0 -2.02(-0.15%)
Jan 23, 2015 1388 1402 1379 1390 0 +12.66(+0.92%)
Jan 22, 2015 1365 1380 1356 1377 0 +13.43(+0.98%)
Jan 21, 2015 1348 1372 1341 1364 0 +27.02(+2.02%)
Jan 20, 2015 1335 1347 1325 1337 0 +14.29(+1.08%)
Jan 16, 2015 1307 1326 1302 1323 0 +28.62(+2.21%)
Jan 15, 2015 1295 1304 1280 1294 0 -3.57(-0.28%)
Jan 14, 2015 1298 1307 1287 1298 0 -7.06(-0.54%)
Jan 13, 2015 1305 1305 1305 1305 0 +30.03(+2.36%)
Jan 12, 2015 1272 1284 1259 1275 0 +5.71(+0.45%)
Jan 09, 2015 1279 1282 1254 1269 0 -12.06(-0.94%)
Jan 08, 2015 1281 1298 1274 1281 0 +12.71(+1.00%)
Jan 07, 2015 1273 1278 1253 1268 0 +4.03(+0.32%)
Jan 06, 2015 1276 1288 1260 1264 0 -2.83(-0.22%)
Jan 05, 2015 1278 1285 1255 1267 0 -37.09(-2.84%)
Jan 02, 2015 1317 1326 1296 1304 0 -10.67(-0.81%)
Dec 31, 2014 1315 1315 1315 1315 0 -10.02(-0.76%)
Dec 30, 2014 1331 1338 1316 1325 0 -8.64(-0.65%)
Dec 29, 2014 1332 1347 1325 1334 0 -13.50(-1.00%)
Dec 26, 2014 1340 1350 1336 1347 0 +5.43(+0.40%)
Dec 24, 2014 1342 1342 1342 1342 0 -1.68(-0.13%)
Dec 23, 2014 1342 1347 1330 1343 0 +3.75(+0.28%)
Dec 22, 2014 1350 1355 1330 1340 0 -13.55(-1.00%)
Dec 19, 2014 1345 1359 1336 1353 0 -1.55(-0.11%)
Dec 18, 2014 1354 1364 1338 1355 0 +26.55(+2.00%)
Dec 17, 2014 1326 1346 1317 1328 0 -10.07(-0.75%)
Dec 16, 2014 1338 1347 1337 1338 0 -1.31(-0.10%)
Dec 15, 2014 1356 1361 1329 1339 0 -10.51(-0.78%)
Dec 12, 2014 1367 1374 1348 1350 0 -26.36(-1.92%)
Dec 11, 2014 1387 1394 1366 1376 0 -8.97(-0.65%)
Dec 10, 2014 1384 1403 1364 1385 0 -3.87(-0.28%)
Dec 09, 2014 1383 1395 1375 1389 0 -8.64(-0.62%)
Dec 08, 2014 1405 1413 1394 1398 0 -6.91(-0.49%)
Dec 05, 2014 1407 1417 1397 1405 0 -5.58(-0.40%)
Dec 04, 2014 1399 1414 1393 1410 0 +17.58(+1.26%)
Dec 03, 2014 1394 1403 1384 1393 0 +4.82(+0.35%)
Dec 02, 2014 1387 1398 1373 1388 0 -15.39(-1.10%)
Dec 01, 2014 1416 1423 1397 1403 0 -13.30(-0.94%)
Nov 28, 2014 1415 1429 1409 1417 0 +12.12(+0.86%)
Nov 27, 2014 1404 1404 1404 1404 0 +0.08(+0.01%)
Nov 26, 2014 1399 1410 1392 1404 0 +0.78(+0.06%)
Nov 25, 2014 1403 1410 1391 1404 0 +5.21(+0.37%)
Nov 24, 2014 1401 1406 1389 1398 0 -15.14(-1.07%)
Nov 21, 2014 1409 1417 1400 1414 0 +16.16(+1.16%)
Nov 20, 2014 1398 1415 1391 1397 0 -8.65(-0.62%)
Nov 19, 2014 1408 1415 1396 1406 0 +1.14(+0.08%)
Nov 18, 2014 1400 1411 1386 1405 0 +7.16(+0.51%)
Nov 17, 2014 1393 1403 1386 1398 0 +0.91(+0.07%)
Nov 14, 2014 1387 1400 1383 1397 0 +12.62(+0.91%)
Nov 13, 2014 1375 1395 1368 1384 0 +10.55(+0.77%)
Nov 12, 2014 1363 1381 1354 1374 0 +4.36(+0.32%)
Nov 11, 2014 1366 1374 1352 1369 0 +12.34(+0.91%)
Nov 10, 2014 1347 1360 1335 1357 0 -2.49(-0.18%)
Nov 07, 2014 1360 1366 1343 1359 0 -6.46(-0.47%)
Nov 06, 2014 1368 1380 1349 1366 0 -6.96(-0.51%)
Nov 05, 2014 1376 1382 1356 1373 0 +18.78(+1.39%)
Nov 04, 2014 1371 1376 1345 1354 0 -26.79(-1.94%)
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.