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: 1:16 PM EDT, May 15, 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 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%)
Nov 03, 2014 1383 1396 1367 1381 0 +5.23(+0.38%)
Oct 31, 2014 1401 1413 1346 1376 0 -18.19(-1.31%)
Oct 30, 2014 1371 1403 1368 1394 0 +4.68(+0.34%)
Oct 28, 2014 1391 1403 1372 1389 0 +18.95(+1.38%)
Oct 27, 2014 1364 1379 1370 1370 0 -6.60(-0.48%)
Oct 24, 2014 1373 1383 1366 1377 0 +10.52(+0.77%)
Oct 23, 2014 1360 1376 1353 1366 0 +8.52(+0.63%)
Oct 21, 2014 1340 1363 1335 1358 0 +24.78(+1.86%)
Oct 20, 2014 1304 1337 1300 1333 0 +26.08(+2.00%)
Oct 17, 2014 1299 1319 1291 1307 0 +19.76(+1.54%)
Oct 16, 2014 1272 1298 1265 1287 0 -26.68(-2.03%)
Oct 15, 2014 1320 1333 1283 1314 0 -20.90(-1.57%)
Oct 14, 2014 1316 1353 1313 1335 0 +31.00(+2.38%)
Oct 13, 2014 1318 1328 1298 1304 0 -17.73(-1.34%)
Oct 10, 2014 1337 1345 1316 1321 0 -15.97(-1.19%)
Oct 09, 2014 1361 1365 1330 1337 0 -33.40(-2.44%)
Oct 08, 2014 1357 1375 1347 1371 0 +12.65(+0.93%)
Oct 07, 2014 1366 1372 1353 1358 0 -11.18(-0.82%)
Oct 06, 2014 1380 1385 1360 1369 0 -0.02(-0.00%)
Oct 03, 2014 1361 1375 1355 1369 0 +4.72(+0.35%)
Oct 02, 2014 1366 1374 1342 1365 0 -2.46(-0.18%)
Oct 01, 2014 1383 1387 1358 1367 0 -13.94(-1.01%)
Sep 30, 2014 1372 1390 1365 1381 0 +0.69(+0.05%)
Sep 29, 2014 1374 1384 1366 1380 0 -12.00(-0.86%)
Sep 26, 2014 1371 1397 1365 1392 0 +18.71(+1.36%)
Sep 25, 2014 1382 1387 1364 1374 0 -9.17(-0.66%)
Sep 19, 2014 1396 1401 1375 1383 0 -16.83(-1.20%)
Sep 18, 2014 1398 1406 1388 1400 0 +0.40(+0.03%)
Sep 17, 2014 1401 1411 1386 1399 0 +8.71(+0.63%)
Sep 16, 2014 1379 1398 1369 1391 0 -4.59(-0.33%)
Sep 15, 2014 1404 1411 1391 1395 0 -13.52(-0.96%)
Sep 12, 2014 1417 1427 1401 1409 0 -13.80(-0.97%)
Sep 11, 2014 1412 1428 1408 1422 0 +9.43(+0.67%)
Sep 10, 2014 1386 1416 1396 1413 0 +7.22(+0.51%)
Sep 09, 2014 1390 1414 1395 1406 0 -2.91(-0.21%)
Sep 08, 2014 1404 1415 1389 1409 0 +18.88(+1.36%)
Sep 05, 2014 1387 1397 1381 1390 0 -4.30(-0.31%)
Sep 04, 2014 1390 1402 1385 1394 0 +9.40(+0.68%)
Sep 03, 2014 1305 1395 1377 1385 0 +1.49(+0.11%)
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.