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: 11:19 AM EDT, May 17, 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 (%)
Dec 31, 2008 814.36 851.67 808.42 838.37 0 +20.85(+2.55%)
Dec 30, 2008 810.90 825.82 798.10 817.52 0 +10.43(+1.29%)
Dec 29, 2008 826.44 836.27 795.13 807.09 0 -17.64(-2.14%)
Dec 26, 2008 812.36 834.57 800.73 824.74 0 +6.89(+0.84%)
Dec 25, 2008 822.84 832.77 804.25 817.84 0 +0.00(+0.00%)
Dec 24, 2008 822.84 832.77 804.25 817.84 0 -6.86(-0.83%)
Dec 23, 2008 835.13 848.55 812.39 824.70 0 -1.67(-0.20%)
Dec 22, 2008 846.93 856.31 808.91 826.37 0 -8.92(-1.07%)
Dec 19, 2008 822.43 857.52 805.33 835.29 0 +29.72(+3.69%)
Dec 18, 2008 817.19 835.24 791.89 805.58 0 -13.00(-1.59%)
Dec 17, 2008 802.96 833.51 791.79 818.58 0 +6.20(+0.76%)
Dec 16, 2008 767.62 819.94 758.38 812.38 0 +52.13(+6.86%)
Dec 15, 2008 779.33 790.50 744.63 760.25 0 -16.82(-2.16%)
Dec 12, 2008 749.97 790.19 742.97 777.06 0 +10.82(+1.41%)
Dec 11, 2008 783.46 803.33 757.24 766.24 0 -22.43(-2.84%)
Dec 10, 2008 790.04 812.22 772.41 788.67 0 +7.06(+0.90%)
Dec 09, 2008 788.86 815.18 765.67 781.61 0 -14.77(-1.85%)
Dec 08, 2008 791.34 816.93 771.25 796.38 0 +20.94(+2.70%)
Dec 05, 2008 731.59 782.12 717.34 775.45 0 +35.88(+4.85%)
Dec 04, 2008 748.08 773.97 725.81 739.57 0 -17.57(-2.32%)
Dec 03, 2008 732.02 771.57 702.97 757.13 0 +17.83(+2.41%)
Dec 02, 2008 734.01 764.53 698.64 739.31 0 +20.34(+2.83%)
Dec 01, 2008 756.06 776.65 713.42 718.97 0 -59.48(-7.64%)
Nov 28, 2008 774.77 796.62 752.89 778.45 0 -15.90(-2.00%)
Nov 27, 2008 738.89 803.38 731.59 794.35 0 +0.00(+0.00%)
Nov 26, 2008 738.89 803.38 731.59 794.35 0 +49.04(+6.58%)
Nov 25, 2008 763.12 785.43 712.98 745.31 0 -5.21(-0.69%)
Nov 24, 2008 716.52 778.35 704.87 750.52 0 +46.82(+6.65%)
Nov 21, 2008 688.48 716.14 647.95 703.71 0 +29.74(+4.41%)
Nov 20, 2008 714.14 738.28 666.72 673.97 0 -52.91(-7.28%)
Nov 19, 2008 772.51 785.86 722.60 726.88 0 -39.57(-5.16%)
Nov 18, 2008 750.87 793.84 717.89 766.45 0 +22.45(+3.02%)
Nov 17, 2008 734.03 777.51 716.91 744.00 0 +0.88(+0.12%)
Nov 14, 2008 756.21 784.52 734.24 743.12 0 -37.57(-4.81%)
Nov 13, 2008 743.35 786.61 693.95 780.69 0 +44.51(+6.05%)
Nov 12, 2008 772.44 787.88 724.01 736.18 0 -43.71(-5.60%)
Nov 11, 2008 792.65 807.42 756.38 779.88 0 -18.86(-2.36%)
Nov 10, 2008 835.68 847.64 783.38 798.74 0 -19.75(-2.41%)
Nov 07, 2008 811.00 841.14 790.27 818.49 0 +21.48(+2.70%)
Nov 06, 2008 864.41 876.14 785.03 797.00 0 -73.41(-8.43%)
Nov 05, 2008 916.48 941.42 863.22 870.42 0 -42.50(-4.66%)
Nov 04, 2008 893.07 934.54 871.16 912.92 0 +44.99(+5.18%)
Nov 03, 2008 860.05 881.13 835.64 867.93 0 +21.84(+2.58%)
Oct 31, 2008 801.37 867.97 789.77 846.09 0 +29.14(+3.57%)
Oct 30, 2008 823.87 842.86 785.65 816.95 0 +19.12(+2.40%)
Oct 29, 2008 791.12 840.51 771.70 797.83 0 +1.33(+0.17%)
Oct 28, 2008 742.83 801.67 710.64 796.49 0 +74.16(+10.27%)
Oct 27, 2008 735.97 769.99 699.96 722.33 0 -20.98(-2.82%)
Oct 24, 2008 703.04 767.16 670.62 743.32 0 -27.08(-3.52%)
Oct 23, 2008 800.09 820.92 730.49 770.40 0 -26.40(-3.31%)
Oct 22, 2008 822.98 850.67 773.66 796.80 0 -53.30(-6.27%)
Oct 21, 2008 880.77 905.39 841.11 850.10 0 -54.02(-5.97%)
Oct 20, 2008 928.88 947.56 867.49 904.11 0 -8.95(-0.98%)
Oct 17, 2008 875.38 950.96 863.28 913.07 0 +7.73(+0.85%)
Oct 16, 2008 882.41 922.33 821.44 905.34 0 +35.07(+4.03%)
Oct 15, 2008 934.36 959.58 861.06 870.27 0 -86.86(-9.08%)
Oct 14, 2008 1014 1048 925.99 957.13 0 -17.33(-1.78%)
Oct 13, 2008 896.30 984.38 862.49 974.45 0 +132.97(+15.80%)
Oct 10, 2008 819.51 910.33 756.67 841.48 0 -46.18(-5.20%)
Oct 09, 2008 947.66 972.41 853.70 887.66 0 -22.34(-2.45%)
Oct 08, 2008 880.07 959.25 845.36 910.00 0 +0.42(+0.05%)
Oct 07, 2008 988.36 1008 903.76 909.58 0 -60.15(-6.20%)
Oct 06, 2008 981.91 1006 897.58 969.73 0 -62.24(-6.03%)
Oct 03, 2008 1057 1100 1023 1032 0 -4.85(-0.47%)
Oct 02, 2008 1086 1104 1027 1037 0 -67.34(-6.10%)
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.