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: 9:30 AM EDT, May 29, 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 (%)
Jan 31, 2018 1404 1417 1388 1406 0 +12.37(+0.89%)
Jan 30, 2018 1403 1407 1378 1394 0 +6.70(+0.48%)
Jan 29, 2018 1395 1401 1377 1387 0 -20.12(-1.43%)
Jan 26, 2018 1406 1418 1394 1407 0 -5.92(-0.42%)
Jan 25, 2018 1421 1436 1397 1413 0 -13.09(-0.92%)
Jan 24, 2018 1422 1434 1413 1426 0 +3.86(+0.27%)
Jan 23, 2018 1423 1456 1410 1422 0 -1.45(-0.10%)
Jan 22, 2018 1403 1425 1398 1424 0 +33.55(+2.41%)
Jan 19, 2018 1395 1404 1383 1390 0 -1.36(-0.10%)
Jan 18, 2018 1387 1402 1377 1392 0 -4.80(-0.34%)
Jan 17, 2018 1400 1407 1384 1396 0 -7.45(-0.53%)
Jan 16, 2018 1410 1414 1394 1404 0 -4.80(-0.34%)
Jan 15, 2018 1409 1409 1409 1409 0 +0.02(+0.00%)
Jan 12, 2018 1403 1414 1392 1409 0 +7.74(+0.55%)
Jan 11, 2018 1391 1404 1383 1401 0 +6.10(+0.44%)
Jan 10, 2018 1387 1400 1379 1395 0 -2.31(-0.17%)
Jan 09, 2018 1395 1408 1380 1397 0 -1.53(-0.11%)
Jan 08, 2018 1387 1403 1381 1399 0 +16.07(+1.16%)
Jan 05, 2018 1373 1388 1363 1383 0 +11.15(+0.81%)
Jan 04, 2018 1364 1379 1356 1371 0 +12.81(+0.94%)
Jan 03, 2018 1349 1363 1343 1359 0 +3.74(+0.28%)
Jan 02, 2018 1346 1367 1340 1355 0 +17.54(+1.31%)
Dec 29, 2017 1337 1337 1337 1337 0 -10.29(-0.76%)
Dec 28, 2017 1353 1357 1337 1348 0 -26.41(-1.92%)
Dec 27, 2017 1352 1378 1336 1374 0 +1.44(+0.10%)
Dec 26, 2017 1361 1391 1351 1373 0 +11.77(+0.86%)
Dec 22, 2017 1360 1374 1342 1361 0 +0.38(+0.03%)
Dec 21, 2017 1361 1373 1348 1360 0 +8.05(+0.60%)
Dec 20, 2017 1348 1364 1336 1352 0 -0.18(-0.01%)
Dec 19, 2017 1351 1365 1343 1353 0 +6.55(+0.49%)
Dec 18, 2017 1346 1370 1339 1346 0 +19.81(+1.49%)
Dec 15, 2017 1327 1339 1318 1326 0 -2.67(-0.20%)
Dec 14, 2017 1339 1340 1318 1329 0 -16.20(-1.20%)
Dec 13, 2017 1341 1353 1306 1345 0 -12.51(-0.92%)
Dec 12, 2017 1355 1366 1350 1358 0 -4.94(-0.36%)
Dec 11, 2017 1359 1367 1345 1363 0 +9.72(+0.72%)
Dec 08, 2017 1348 1359 1340 1353 0 +9.86(+0.73%)
Dec 07, 2017 1345 1354 1332 1343 0 +17.72(+1.34%)
Dec 06, 2017 1331 1345 1314 1325 0 +18.17(+1.39%)
Dec 05, 2017 1305 1332 1292 1307 0 +0.76(+0.06%)
Dec 04, 2017 1314 1318 1300 1306 0 +0.02(+0.00%)
Dec 01, 2017 1293 1317 1289 1306 0 +8.73(+0.67%)
Nov 30, 2017 1302 1311 1292 1298 0 -0.15(-0.01%)
Nov 29, 2017 1285 1301 1281 1298 0 +3.79(+0.29%)
Nov 28, 2017 1292 1298 1284 1294 0 -0.97(-0.07%)
Nov 27, 2017 1301 1309 1286 1295 0 -14.83(-1.13%)
Nov 24, 2017 1316 1323 1300 1310 0 +37.90(+2.98%)
Nov 22, 2017 1272 1281 1256 1272 0 +20.89(+1.67%)
Nov 21, 2017 1250 1265 1212 1251 0 +0.55(+0.04%)
Nov 20, 2017 1247 1265 1233 1250 0 -0.74(-0.06%)
Nov 17, 2017 1236 1253 1231 1251 0 +6.37(+0.51%)
Nov 16, 2017 1246 1259 1232 1245 0 +18.22(+1.49%)
Nov 15, 2017 1218 1241 1210 1227 0 +23.75(+1.97%)
Nov 14, 2017 1210 1224 1183 1203 0 -27.56(-2.24%)
Nov 13, 2017 1234 1246 1207 1230 0 -39.92(-3.14%)
Nov 10, 2017 1280 1290 1249 1270 0 -9.27(-0.72%)
Nov 09, 2017 1284 1290 1269 1280 0 -10.56(-0.82%)
Nov 08, 2017 1287 1303 1274 1290 0 +1.35(+0.10%)
Nov 07, 2017 1297 1306 1280 1289 0 -9.62(-0.74%)
Nov 06, 2017 1290 1310 1286 1298 0 -4.06(-0.31%)
Nov 03, 2017 1318 1323 1291 1302 0 -22.97(-1.73%)
Nov 02, 2017 1335 1341 1310 1325 0 +7.96(+0.60%)
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.