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: 9:35 AM EDT, May 23, 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 27, 2009 732.15 775.91 722.09 747.51 0 -0.25(-0.03%)
Feb 26, 2009 763.09 782.28 735.95 747.76 0 +5.01(+0.67%)
Feb 25, 2009 738.68 760.59 718.55 742.75 0 -7.71(-1.03%)
Feb 24, 2009 714.74 757.02 704.21 750.47 0 +41.39(+5.84%)
Feb 23, 2009 747.65 752.85 704.96 709.07 0 -28.25(-3.83%)
Feb 20, 2009 731.83 754.33 714.64 737.33 0 -14.74(-1.96%)
Feb 19, 2009 766.40 778.41 741.51 752.07 0 -7.61(-1.00%)
Feb 18, 2009 789.22 793.57 750.41 759.68 0 -20.82(-2.67%)
Feb 17, 2009 800.64 808.79 772.06 780.50 0 -55.85(-6.68%)
Feb 16, 2009 842.11 856.43 824.43 836.35 0 +0.00(+0.00%)
Feb 13, 2009 842.11 856.43 824.43 836.35 0 -8.78(-1.04%)
Feb 12, 2009 826.52 849.80 809.49 845.13 0 +11.77(+1.41%)
Feb 11, 2009 848.13 864.78 809.60 833.36 0 -49.98(-5.66%)
Feb 10, 2009 914.18 931.27 873.46 883.34 0 -35.93(-3.91%)
Feb 09, 2009 928.16 937.03 904.51 919.27 0 -2.51(-0.27%)
Feb 06, 2009 901.64 934.21 895.39 921.77 0 +29.42(+3.30%)
Feb 05, 2009 876.42 905.14 861.92 892.35 0 +12.39(+1.41%)
Feb 04, 2009 882.97 906.89 867.35 879.96 0 -4.78(-0.54%)
Feb 03, 2009 875.73 893.83 857.41 884.75 0 +18.77(+2.17%)
Feb 02, 2009 853.45 878.34 842.36 865.97 0 +1.21(+0.14%)
Jan 30, 2009 884.48 896.68 852.34 864.76 0 -11.25(-1.28%)
Jan 29, 2009 893.65 902.62 866.26 876.01 0 -38.86(-4.25%)
Jan 28, 2009 902.03 924.31 884.19 914.87 0 +27.23(+3.07%)
Jan 27, 2009 871.74 898.84 854.06 887.64 0 +24.13(+2.80%)
Jan 26, 2009 864.83 887.50 840.24 863.50 0 -10.47(-1.20%)
Jan 23, 2009 843.17 886.81 835.34 873.98 0 +4.44(+0.51%)
Jan 22, 2009 849.39 885.27 837.74 869.53 0 -2.78(-0.32%)
Jan 21, 2009 846.39 877.76 828.45 872.31 0 +39.01(+4.68%)
Jan 20, 2009 862.53 874.35 825.76 833.30 0 -31.01(-3.59%)
Jan 19, 2009 870.62 881.24 832.79 864.32 0 +0.00(+0.00%)
Jan 16, 2009 870.62 881.24 832.79 864.32 0 +12.84(+1.51%)
Jan 15, 2009 828.98 861.64 800.00 851.47 0 +27.26(+3.31%)
Jan 14, 2009 839.29 851.92 812.11 824.21 0 -32.87(-3.84%)
Jan 13, 2009 852.17 871.05 839.04 857.08 0 -1.02(-0.12%)
Jan 12, 2009 878.13 889.89 845.58 858.10 0 -24.30(-2.75%)
Jan 09, 2009 886.00 908.60 863.53 882.40 0 -8.01(-0.90%)
Jan 08, 2009 875.55 900.68 858.02 890.41 0 +9.30(+1.06%)
Jan 07, 2009 881.25 904.79 860.20 881.11 0 -14.98(-1.67%)
Jan 06, 2009 875.30 909.61 862.01 896.09 0 +20.97(+2.40%)
Jan 05, 2009 855.96 887.49 844.49 875.12 0 +13.60(+1.58%)
Jan 02, 2009 837.76 868.04 821.68 861.52 0 +23.15(+2.76%)
Jan 01, 2009 814.36 851.67 808.42 838.37 0 +0.00(+0.00%)
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%)
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.