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 31, 2015 1376 1387 1358 1376 0 -14.60(-1.05%)
Aug 28, 2015 1400 1405 1380 1391 0 -32.81(-2.30%)
Aug 27, 2015 1422 1432 1400 1424 0 +2.50(+0.18%)
Aug 26, 2015 1419 1435 1390 1421 0 +34.20(+2.47%)
Aug 25, 2015 1438 1445 1384 1387 0 +19.72(+1.44%)
Aug 24, 2015 1362 1403 1344 1367 0 -55.52(-3.90%)
Aug 21, 2015 1428 1440 1403 1423 0 +5.87(+0.41%)
Aug 20, 2015 1431 1439 1414 1417 0 -23.94(-1.66%)
Aug 19, 2015 1453 1457 1434 1441 0 -16.65(-1.14%)
Aug 18, 2015 1466 1475 1453 1458 0 -2.01(-0.14%)
Aug 17, 2015 1459 1474 1448 1460 0 -26.41(-1.78%)
Aug 14, 2015 1475 1492 1470 1486 0 +8.79(+0.60%)
Aug 13, 2015 1473 1487 1463 1477 0 -4.01(-0.27%)
Aug 12, 2015 1487 1492 1467 1481 0 -28.14(-1.86%)
Aug 11, 2015 1515 1523 1496 1509 0 -8.98(-0.59%)
Aug 10, 2015 1498 1526 1495 1518 0 +17.86(+1.19%)
Aug 07, 2015 1502 1509 1478 1501 0 +3.06(+0.20%)
Aug 06, 2015 1497 1524 1477 1498 0 -18.45(-1.22%)
Aug 05, 2015 1510 1525 1494 1516 0 +19.65(+1.31%)
Aug 04, 2015 1508 1515 1492 1496 0 -13.22(-0.88%)
Aug 03, 2015 1504 1521 1493 1510 0 +27.60(+1.86%)
Jul 31, 2015 1482 1503 1470 1482 0 +15.57(+1.06%)
Jul 30, 2015 1454 1472 1435 1466 0 +13.84(+0.95%)
Jul 29, 2015 1445 1486 1441 1453 0 +5.43(+0.38%)
Jul 28, 2015 1454 1463 1439 1447 0 -1.59(-0.11%)
Jul 27, 2015 1457 1465 1430 1449 0 -15.18(-1.04%)
Jul 24, 2015 1479 1485 1452 1464 0 -20.93(-1.41%)
Jul 23, 2015 1505 1511 1478 1485 0 -18.87(-1.25%)
Jul 22, 2015 1495 1508 1492 1504 0 +11.69(+0.78%)
Jul 21, 2015 1502 1512 1486 1492 0 -15.03(-1.00%)
Jul 20, 2015 1513 1519 1498 1507 0 +5.64(+0.38%)
Jul 17, 2015 1504 1515 1488 1501 0 -9.09(-0.60%)
Jul 16, 2015 1506 1526 1498 1510 0 +26.31(+1.77%)
Jul 15, 2015 1471 1488 1465 1484 0 -0.50(-0.03%)
Jul 14, 2015 1470 1489 1465 1485 0 +2.47(+0.17%)
Jul 13, 2015 1494 1503 1469 1482 0 +3.50(+0.24%)
Jul 10, 2015 1469 1488 1463 1479 0 +50.96(+3.57%)
Jul 09, 2015 1429 1447 1420 1428 0 +19.66(+1.40%)
Jul 08, 2015 1410 1427 1393 1408 0 +20.53(+1.48%)
Jul 07, 2015 1387 1400 1357 1388 0 -21.97(-1.56%)
Jul 06, 2015 1411 1423 1395 1409 0 -34.60(-2.40%)
Jul 03, 2015 1444 1444 1444 1444 0 -0.01(-0.00%)
Jul 02, 2015 1449 1456 1436 1444 0 -19.76(-1.35%)
Jul 01, 2015 1485 1489 1453 1464 0 +9.10(+0.63%)
Jun 30, 2015 1463 1471 1438 1455 0 +19.78(+1.38%)
Jun 29, 2015 1459 1465 1432 1435 0 -63.73(-4.25%)
Jun 26, 2015 1497 1504 1480 1499 0 +5.45(+0.36%)
Jun 25, 2015 1491 1501 1473 1493 0 +4.74(+0.32%)
Jun 24, 2015 1480 1497 1473 1489 0 +0.06(+0.00%)
Jun 23, 2015 1495 1505 1483 1488 0 -10.91(-0.73%)
Jun 22, 2015 1486 1508 1483 1499 0 +22.56(+1.53%)
Jun 19, 2015 1472 1483 1466 1477 0 +2.65(+0.18%)
Jun 18, 2015 1444 1506 1439 1474 0 +48.47(+3.40%)
Jun 17, 2015 1455 1458 1414 1426 0 -38.35(-2.62%)
Jun 16, 2015 1436 1471 1419 1464 0 +14.40(+0.99%)
Jun 15, 2015 1428 1460 1420 1450 0 -20.19(-1.37%)
Jun 12, 2015 1462 1479 1453 1470 0 -3.46(-0.23%)
Jun 11, 2015 1478 1497 1464 1473 0 -0.45(-0.03%)
Jun 10, 2015 1461 1484 1455 1474 0 +30.09(+2.08%)
Jun 09, 2015 1455 1460 1433 1444 0 -18.87(-1.29%)
Jun 08, 2015 1472 1477 1455 1463 0 -2.91(-0.20%)
Jun 05, 2015 1469 1482 1452 1465 0 -32.00(-2.14%)
Jun 04, 2015 1506 1523 1494 1497 0 +0.55(+0.04%)
Jun 03, 2015 1501 1518 1489 1497 0 +17.56(+1.19%)
Jun 02, 2015 1474 1491 1463 1479 0 +48.33(+3.38%)
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.