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 (%)
Nov 30, 2010 1168 1196 1162 1182 0 +9.05(+0.77%)
Nov 29, 2010 1179 1186 1158 1173 0 -13.29(-1.12%)
Nov 26, 2010 1183 1196 1177 1186 0 -8.62(-0.72%)
Nov 25, 2010 1184 1195 1195 1195 0 -0.44(-0.04%)
Nov 24, 2010 1184 1205 1179 1195 0 +17.82(+1.51%)
Nov 23, 2010 1191 1201 1170 1178 0 -29.59(-2.45%)
Nov 22, 2010 1050 1216 1192 1207 0 -0.98(-0.08%)
Nov 19, 2010 1040 1214 1187 1208 0 +12.47(+1.04%)
Nov 18, 2010 1033 1205 1181 1196 0 +19.36(+1.65%)
Nov 17, 2010 1024 1189 1170 1176 0 +1.12(+0.10%)
Nov 16, 2010 1033 1196 1168 1175 0 -21.46(-1.79%)
Nov 15, 2010 1057 1219 1193 1197 0 -8.90(-0.74%)
Nov 12, 2010 1053 1228 1196 1206 0 -9.55(-0.79%)
Nov 11, 2010 1053 1224 1198 1215 0 +1.40(+0.12%)
Nov 10, 2010 1024 1224 1185 1214 0 +21.88(+1.84%)
Nov 09, 2010 1024 1216 1186 1192 0 -11.04(-0.92%)
Nov 08, 2010 1040 1209 1187 1203 0 +2.24(+0.19%)
Nov 05, 2010 1038 1212 1182 1201 0 -18.73(-1.54%)
Nov 04, 2010 1067 1231 1206 1219 0 +5.79(+0.48%)
Nov 03, 2010 1045 1219 1194 1214 0 +3.26(+0.27%)
Nov 02, 2010 1027 1218 1202 1210 0 +8.56(+0.71%)
Nov 01, 2010 1057 1217 1194 1202 0 -6.19(-0.51%)
Oct 29, 2010 1027 1217 1192 1208 0 +6.69(+0.56%)
Oct 28, 2010 1010 1212 1177 1201 0 +14.85(+1.25%)
Oct 27, 2010 1023 1200 1168 1186 0 +21.46(+1.84%)
Oct 25, 2010 969.25 1175 1149 1165 0 +15.21(+1.32%)
Oct 22, 2010 961.14 1157 1141 1150 0 +1.56(+0.14%)
Oct 21, 2010 993.12 1164 1138 1148 0 -1.04(-0.09%)
Oct 20, 2010 978.71 1156 1130 1149 0 +23.22(+2.06%)
Oct 19, 2010 948.37 1137 1116 1126 0 -17.04(-1.49%)
Oct 18, 2010 986.33 1149 1135 1143 0 -0.45(-0.04%)
Oct 15, 2010 1001 1161 1137 1143 0 -11.56(-1.00%)
Oct 14, 2010 1006 1165 1144 1155 0 +5.52(+0.48%)
Oct 13, 2010 1000 1158 1140 1150 0 +14.21(+1.25%)
Oct 12, 2010 976.32 1143 1121 1135 0 +64.15(+5.99%)
Oct 11, 2010 928.29 1081 1066 1071 0 -5.68(-0.53%)
Oct 08, 2010 920.55 1082 1065 1077 0 +11.78(+1.11%)
Oct 07, 2010 929.92 1078 1057 1065 0 -3.79(-0.35%)
Oct 06, 2010 933.46 1089 1063 1069 0 -13.95(-1.29%)
Oct 05, 2010 935.27 1091 1073 1083 0 +18.36(+1.72%)
Oct 04, 2010 928.28 1082 1060 1064 0 -16.38(-1.52%)
Oct 01, 2010 930.89 1086 1062 1081 0 +13.42(+1.26%)
Sep 30, 2010 922.26 1086 1062 1067 0 -38.18(-3.45%)
Sep 29, 2010 923.79 1114 1094 1106 0 +4.61(+0.42%)
Sep 28, 2010 923.49 1109 1082 1101 0 +1.81(+0.16%)
Sep 27, 2010 917.68 1107 1093 1099 0 -2.94(-0.27%)
Sep 24, 2010 911.10 1106 1084 1102 0 +22.68(+2.10%)
Sep 23, 2010 892.17 1090 1069 1079 0 -4.75(-0.44%)
Sep 22, 2010 902.94 1099 1078 1084 0 +0.50(+0.05%)
Sep 21, 2010 894.88 1091 1065 1084 0 +14.07(+1.32%)
Sep 20, 2010 886.48 1080 1056 1070 0 +5.14(+0.48%)
Sep 17, 2010 890.37 1078 1054 1064 0 -0.46(-0.04%)
Sep 15, 2010 879.14 1070 1051 1065 0 +2.27(+0.21%)
Sep 14, 2010 875.74 1071 1049 1063 0 +3.41(+0.32%)
Sep 13, 2010 877.66 1066 1052 1059 0 +3.14(+0.30%)
Sep 10, 2010 877.27 1063 1048 1056 0 -3.85(-0.36%)
Sep 09, 2010 886.33 1076 1055 1060 0 +0.70(+0.07%)
Sep 08, 2010 875.77 1071 1048 1059 0 +8.59(+0.82%)
Sep 07, 2010 877.92 1059 1044 1051 0 -10.07(-0.95%)
Sep 03, 2010 1061 1061 1061 0 +10.76(+1.02%)
Sep 02, 2010 868.83 1055 1041 1050 0 +2.27(+0.22%)
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.