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 31, 2017 1200 1213 1196 1210 0 +18.46(+1.55%)
Jan 30, 2017 1194 1198 1178 1191 0 -18.70(-1.55%)
Jan 27, 2017 1204 1213 1194 1210 0 -1.85(-0.15%)
Jan 26, 2017 1220 1228 1205 1212 0 -17.56(-1.43%)
Jan 25, 2017 1230 1240 1215 1229 0 -3.70(-0.30%)
Jan 24, 2017 1232 1241 1221 1233 0 -12.86(-1.03%)
Jan 23, 2017 1242 1250 1233 1246 0 +2.39(+0.19%)
Jan 20, 2017 1243 1252 1235 1243 0 +5.52(+0.45%)
Jan 19, 2017 1246 1254 1221 1238 0 +9.15(+0.74%)
Jan 18, 2017 1231 1239 1223 1229 0 -17.39(-1.40%)
Jan 17, 2017 1243 1252 1234 1246 0 -9.59(-0.76%)
Jan 13, 2017 1256 1256 1256 1256 0 +15.17(+1.22%)
Jan 12, 2017 1244 1246 1223 1240 0 -14.56(-1.16%)
Jan 11, 2017 1238 1258 1230 1255 0 +28.43(+2.32%)
Jan 10, 2017 1224 1235 1218 1227 0 +5.06(+0.41%)
Jan 09, 2017 1219 1226 1211 1222 0 -12.33(-1.00%)
Jan 06, 2017 1229 1246 1221 1234 0 -5.01(-0.40%)
Jan 05, 2017 1237 1247 1226 1239 0 -3.73(-0.30%)
Jan 04, 2017 1233 1248 1227 1243 0 +12.61(+1.03%)
Jan 03, 2017 1224 1239 1215 1230 0 +9.80(+0.80%)
Dec 30, 2016 1220 1220 1220 1220 0 +2.18(+0.18%)
Dec 29, 2016 1214 1232 1205 1218 0 +5.40(+0.45%)
Dec 28, 2016 1218 1222 1204 1213 0 -24.07(-1.95%)
Dec 27, 2016 1239 1245 1227 1237 0 +9.75(+0.79%)
Dec 23, 2016 1227 1227 1227 1227 0 +37.59(+3.16%)
Dec 22, 2016 1199 1203 1181 1189 0 -27.42(-2.25%)
Dec 21, 2016 1206 1221 1194 1217 0 +7.79(+0.64%)
Dec 20, 2016 1197 1214 1183 1209 0 +17.79(+1.49%)
Dec 19, 2016 1203 1212 1168 1191 0 +7.13(+0.60%)
Dec 16, 2016 1189 1197 1177 1184 0 +8.30(+0.71%)
Dec 15, 2016 1180 1187 1163 1176 0 +17.34(+1.50%)
Dec 14, 2016 1178 1183 1152 1158 0 -0.46(-0.04%)
Dec 13, 2016 1153 1164 1147 1159 0 +20.23(+1.78%)
Dec 12, 2016 1147 1154 1122 1139 0 -13.82(-1.20%)
Dec 09, 2016 1146 1160 1137 1152 0 -5.77(-0.50%)
Dec 08, 2016 1152 1165 1138 1158 0 +2.12(+0.18%)
Dec 07, 2016 1131 1162 1126 1156 0 +43.69(+3.93%)
Dec 06, 2016 1101 1121 1091 1112 0 +13.92(+1.27%)
Dec 05, 2016 1081 1101 1077 1099 0 -0.91(-0.08%)
Dec 02, 2016 1086 1106 1079 1099 0 +20.91(+1.94%)
Dec 01, 2016 1078 1095 1069 1079 0 -1.46(-0.14%)
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%)
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.