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: 11:02 AM EDT, May 22, 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 (%)
May 30, 2014 1401 1408 1392 1400 0 -1.68(-0.12%)
May 29, 2014 1378 1407 1386 1402 0 +12.32(+0.89%)
May 28, 2014 1344 1393 1377 1390 0 +24.79(+1.82%)
May 27, 2014 1327 1376 1358 1365 0 +21.03(+1.56%)
May 23, 2014 1344 1344 1344 0 +1.44(+0.11%)
May 22, 2014 1347 1355 1326 1343 0 -3.03(-0.23%)
May 21, 2014 1336 1350 1329 1346 0 +3.57(+0.27%)
May 20, 2014 1347 1366 1333 1342 0 -18.84(-1.38%)
May 19, 2014 1355 1369 1346 1361 0 -2.22(-0.16%)
May 16, 2014 1362 1371 1349 1363 0 +0.42(+0.03%)
May 15, 2014 1312 1377 1350 1363 0 -22.02(-1.59%)
May 14, 2014 1369 1398 1378 1385 0 +1.41(+0.10%)
May 13, 2014 1388 1399 1373 1383 0 -34.68(-2.45%)
May 12, 2014 1355 1424 1402 1418 0 +1.63(+0.12%)
May 09, 2014 1354 1422 1403 1416 0 -6.08(-0.43%)
May 08, 2014 1369 1440 1413 1422 0 -7.92(-0.55%)
May 07, 2014 1405 1435 1411 1430 0 +25.50(+1.82%)
May 06, 2014 1391 1418 1396 1405 0 -14.96(-1.05%)
May 05, 2014 1396 1426 1389 1420 0 +8.26(+0.59%)
May 02, 2014 1397 1423 1391 1412 0 +15.65(+1.12%)
May 01, 2014 1391 1401 1379 1396 0 +7.93(+0.57%)
Apr 30, 2014 1291 1389 1362 1388 0 +30.93(+2.28%)
Apr 29, 2014 1322 1370 1349 1357 0 +5.37(+0.40%)
Apr 28, 2014 1318 1368 1336 1352 0 +3.08(+0.23%)
Apr 25, 2014 1322 1364 1338 1349 0 -22.90(-1.67%)
Apr 24, 2014 1377 1386 1355 1371 0 -14.54(-1.05%)
Apr 23, 2014 1310 1394 1374 1386 0 +4.13(+0.30%)
Apr 22, 2014 1340 1391 1372 1382 0 +19.46(+1.43%)
Apr 21, 2014 1314 1366 1349 1362 0 +7.51(+0.55%)
Apr 17, 2014 1355 1355 1355 0 +1.15(+0.08%)
Apr 16, 2014 1315 1360 1345 1354 0 +14.41(+1.08%)
Apr 15, 2014 1306 1348 1325 1339 0 -2.57(-0.19%)
Apr 14, 2014 1338 1356 1330 1342 0 +8.90(+0.67%)
Apr 11, 2014 1341 1351 1327 1333 0 -8.95(-0.67%)
Apr 10, 2014 1364 1378 1337 1342 0 -15.22(-1.12%)
Apr 09, 2014 1358 1368 1343 1357 0 +12.30(+0.91%)
Apr 08, 2014 1340 1355 1333 1345 0 -11.78(-0.87%)
Apr 07, 2014 1326 1375 1351 1357 0 +4.33(+0.32%)
Apr 04, 2014 1317 1373 1338 1352 0 +0.06(+0.00%)
Apr 03, 2014 1350 1359 1340 1352 0 +0.96(+0.07%)
Apr 02, 2014 1350 1360 1343 1351 0 -1.47(-0.11%)
Apr 01, 2014 1329 1362 1341 1353 0 +7.44(+0.55%)
Mar 31, 2014 1349 1358 1334 1345 0 +6.48(+0.48%)
Mar 28, 2014 1331 1358 1334 1339 0 +1.13(+0.08%)
Mar 27, 2014 1306 1343 1316 1338 0 +14.14(+1.07%)
Mar 26, 2014 1325 1339 1313 1324 0 +11.44(+0.87%)
Mar 25, 2014 1260 1322 1299 1312 0 -0.17(-0.01%)
Mar 24, 2014 1278 1321 1292 1312 0 +1.11(+0.08%)
Mar 21, 2014 1327 1332 1304 1311 0 -12.95(-0.98%)
Mar 20, 2014 1316 1330 1309 1324 0 +3.76(+0.28%)
Mar 19, 2014 1342 1350 1311 1320 0 -14.71(-1.10%)
Mar 18, 2014 1328 1344 1322 1335 0 +15.33(+1.16%)
Mar 17, 2014 1319 1332 1315 1320 0 +19.32(+1.49%)
Mar 14, 2014 1272 1318 1298 1300 0 -6.01(-0.46%)
Mar 13, 2014 1310 1333 1301 1306 0 -19.73(-1.49%)
Mar 12, 2014 1318 1330 1311 1326 0 -2.44(-0.18%)
Mar 11, 2014 1331 1339 1319 1329 0 -7.97(-0.60%)
Mar 10, 2014 1273 1342 1322 1337 0 +6.10(+0.46%)
Mar 07, 2014 1322 1344 1314 1330 0 -17.35(-1.29%)
Mar 06, 2014 1324 1356 1335 1348 0 +0.05(+0.00%)
Mar 05, 2014 1323 1354 1331 1348 0 +13.97(+1.05%)
Mar 04, 2014 1287 1351 1328 1334 0 +22.19(+1.69%)
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.