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 (%)
Feb 28, 2014 1333 1346 1320 1340 0 +9.19(+0.69%)
Feb 27, 2014 1307 1334 1304 1331 0 +4.89(+0.37%)
Feb 26, 2014 1338 1345 1317 1326 0 -22.81(-1.69%)
Feb 25, 2014 1327 1360 1336 1349 0 -5.62(-0.41%)
Feb 24, 2014 1348 1366 1341 1354 0 +2.87(+0.21%)
Feb 21, 2014 1353 1379 1348 1352 0 -14.33(-1.05%)
Feb 20, 2014 1343 1373 1342 1366 0 +20.47(+1.52%)
Feb 19, 2014 1346 1363 1334 1345 0 -11.78(-0.87%)
Feb 18, 2014 1357 1366 1346 1357 0 +13.92(+1.04%)
Feb 14, 2014 1343 1343 1343 0 +3.46(+0.26%)
Feb 13, 2014 1299 1343 1313 1340 0 +15.53(+1.17%)
Feb 12, 2014 1319 1332 1311 1324 0 +5.57(+0.42%)
Feb 11, 2014 1269 1322 1297 1319 0 +12.26(+0.94%)
Feb 10, 2014 1287 1313 1296 1306 0 -8.39(-0.64%)
Feb 07, 2014 1252 1317 1290 1315 0 +23.11(+1.79%)
Feb 06, 2014 1245 1296 1272 1292 0 +27.21(+2.15%)
Feb 05, 2014 1259 1269 1246 1265 0 +14.88(+1.19%)
Feb 04, 2014 1234 1258 1240 1250 0 +10.38(+0.84%)
Feb 03, 2014 1259 1272 1234 1239 0 -25.31(-2.00%)
Jan 31, 2014 1258 1275 1253 1265 0 -26.79(-2.07%)
Jan 30, 2014 1267 1303 1275 1291 0 +7.92(+0.62%)
Jan 29, 2014 1287 1297 1277 1283 0 -7.88(-0.61%)
Jan 28, 2014 1281 1303 1279 1291 0 +9.45(+0.74%)
Jan 27, 2014 1295 1303 1271 1282 0 +3.06(+0.24%)
Jan 24, 2014 1308 1315 1277 1279 0 -49.72(-3.74%)
Jan 23, 2014 1350 1359 1321 1329 0 -9.89(-0.74%)
Jan 22, 2014 1340 1355 1327 1338 0 -9.47(-0.70%)
Jan 21, 2014 1353 1358 1331 1348 0 -0.32(-0.02%)
Jan 20, 2014 0.5224 1348 1348 1348 0 +0.00(+0.00%)
Jan 17, 2014 1352 1362 1335 1348 0 +6.89(+0.51%)
Jan 16, 2014 1346 1357 1328 1341 0 +1.00(+0.07%)
Jan 15, 2014 1334 1351 1326 1340 0 +26.13(+1.99%)
Jan 14, 2014 1304 1321 1296 1314 0 +16.27(+1.25%)
Jan 13, 2014 1306 1319 1292 1298 0 -12.99(-0.99%)
Jan 10, 2014 1307 1315 1299 1311 0 +13.23(+1.02%)
Jan 09, 2014 1300 1308 1286 1298 0 +4.25(+0.33%)
Jan 08, 2014 1302 1308 1290 1293 0 -2.04(-0.16%)
Jan 07, 2014 1279 1299 1277 1295 0 +33.17(+2.63%)
Jan 06, 2014 1234 1273 1254 1262 0 -1.38(-0.11%)
Jan 03, 2014 1269 1278 1251 1264 0 +35.12(+2.86%)
Jan 02, 2014 1233 1250 1222 1229 0 -36.90(-2.92%)
Dec 31, 2013 1265 1265 1265 0 +8.07(+0.64%)
Dec 30, 2013 1257 1268 1249 1257 0 +1.36(+0.11%)
Dec 27, 2013 1251 1261 1245 1256 0 +12.57(+1.01%)
Dec 26, 2013 1226 1254 1238 1243 0 -2.11(-0.17%)
Dec 24, 2013 1246 1246 1246 0 +5.17(+0.42%)
Dec 23, 2013 1208 1248 1231 1240 0 +1.72(+0.14%)
Dec 20, 2013 1246 1254 1227 1239 0 -4.30(-0.35%)
Dec 19, 2013 1235 1249 1227 1243 0 +5.45(+0.44%)
Dec 18, 2013 1227 1240 1208 1238 0 +14.61(+1.19%)
Dec 17, 2013 1205 1240 1216 1223 0 -11.50(-0.93%)
Dec 16, 2013 1219 1257 1220 1234 0 +10.26(+0.84%)
Dec 13, 2013 1214 1237 1217 1224 0 -3.18(-0.26%)
Dec 12, 2013 1229 1237 1220 1227 0 -2.04(-0.17%)
Dec 11, 2013 1246 1251 1226 1229 0 -27.75(-2.21%)
Dec 10, 2013 1229 1270 1251 1257 0 +9.35(+0.75%)
Dec 09, 2013 1247 1256 1236 1248 0 +8.20(+0.66%)
Dec 06, 2013 1236 1248 1230 1240 0 +7.22(+0.59%)
Dec 05, 2013 1237 1245 1225 1232 0 -10.53(-0.85%)
Dec 04, 2013 1234 1249 1225 1243 0 +1.11(+0.09%)
Dec 03, 2013 1238 1254 1229 1242 0 -14.75(-1.17%)
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.