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, 2015 1463 1471 1445 1459 0 -12.87(-0.87%)
Feb 26, 2015 1473 1476 1454 1472 0 +20.39(+1.40%)
Feb 25, 2015 1455 1465 1442 1452 0 +7.07(+0.49%)
Feb 24, 2015 1431 1447 1419 1444 0 +10.73(+0.75%)
Feb 23, 2015 1428 1442 1421 1434 0 -2.94(-0.20%)
Feb 20, 2015 1424 1448 1414 1437 0 +9.18(+0.64%)
Feb 19, 2015 1426 1440 1417 1427 0 -13.47(-0.93%)
Feb 18, 2015 1430 1444 1423 1441 0 -0.28(-0.02%)
Feb 17, 2015 1434 1451 1424 1441 0 +68.18(+4.97%)
Feb 13, 2015 1373 1373 1373 1373 0 -11.79(-0.85%)
Feb 12, 2015 1373 1392 1364 1385 0 +21.64(+1.59%)
Feb 11, 2015 1376 1383 1353 1363 0 -23.90(-1.72%)
Feb 10, 2015 1371 1391 1366 1387 0 +41.56(+3.09%)
Feb 09, 2015 1342 1352 1332 1346 0 -12.19(-0.90%)
Feb 06, 2015 1362 1369 1349 1358 0 -31.15(-2.24%)
Feb 05, 2015 1384 1398 1369 1389 0 -14.25(-1.02%)
Feb 04, 2015 1395 1421 1388 1403 0 -14.62(-1.03%)
Feb 03, 2015 1397 1422 1391 1418 0 +42.20(+3.07%)
Feb 02, 2015 1367 1381 1359 1376 0 +1.13(+0.08%)
Jan 30, 2015 1379 1395 1373 1374 0 -14.92(-1.07%)
Jan 29, 2015 1384 1393 1371 1389 0 +27.36(+2.01%)
Jan 28, 2015 1392 1401 1358 1362 0 -27.81(-2.00%)
Jan 27, 2015 1389 1402 1375 1390 0 +1.75(+0.13%)
Jan 26, 2015 1393 1399 1375 1388 0 -2.02(-0.15%)
Jan 23, 2015 1388 1402 1379 1390 0 +12.66(+0.92%)
Jan 22, 2015 1365 1380 1356 1377 0 +13.43(+0.98%)
Jan 21, 2015 1348 1372 1341 1364 0 +27.02(+2.02%)
Jan 20, 2015 1335 1347 1325 1337 0 +14.29(+1.08%)
Jan 16, 2015 1307 1326 1302 1323 0 +28.62(+2.21%)
Jan 15, 2015 1295 1304 1280 1294 0 -3.57(-0.28%)
Jan 14, 2015 1298 1307 1287 1298 0 -7.06(-0.54%)
Jan 13, 2015 1305 1305 1305 1305 0 +30.03(+2.36%)
Jan 12, 2015 1272 1284 1259 1275 0 +5.71(+0.45%)
Jan 09, 2015 1279 1282 1254 1269 0 -12.06(-0.94%)
Jan 08, 2015 1281 1298 1274 1281 0 +12.71(+1.00%)
Jan 07, 2015 1273 1278 1253 1268 0 +4.03(+0.32%)
Jan 06, 2015 1276 1288 1260 1264 0 -2.83(-0.22%)
Jan 05, 2015 1278 1285 1255 1267 0 -37.09(-2.84%)
Jan 02, 2015 1317 1326 1296 1304 0 -10.67(-0.81%)
Dec 31, 2014 1315 1315 1315 1315 0 -10.02(-0.76%)
Dec 30, 2014 1331 1338 1316 1325 0 -8.64(-0.65%)
Dec 29, 2014 1332 1347 1325 1334 0 -13.50(-1.00%)
Dec 26, 2014 1340 1350 1336 1347 0 +5.43(+0.40%)
Dec 24, 2014 1342 1342 1342 1342 0 -1.68(-0.13%)
Dec 23, 2014 1342 1347 1330 1343 0 +3.75(+0.28%)
Dec 22, 2014 1350 1355 1330 1340 0 -13.55(-1.00%)
Dec 19, 2014 1345 1359 1336 1353 0 -1.55(-0.11%)
Dec 18, 2014 1354 1364 1338 1355 0 +26.55(+2.00%)
Dec 17, 2014 1326 1346 1317 1328 0 -10.07(-0.75%)
Dec 16, 2014 1338 1347 1337 1338 0 -1.31(-0.10%)
Dec 15, 2014 1356 1361 1329 1339 0 -10.51(-0.78%)
Dec 12, 2014 1367 1374 1348 1350 0 -26.36(-1.92%)
Dec 11, 2014 1387 1394 1366 1376 0 -8.97(-0.65%)
Dec 10, 2014 1384 1403 1364 1385 0 -3.87(-0.28%)
Dec 09, 2014 1383 1395 1375 1389 0 -8.64(-0.62%)
Dec 08, 2014 1405 1413 1394 1398 0 -6.91(-0.49%)
Dec 05, 2014 1407 1417 1397 1405 0 -5.58(-0.40%)
Dec 04, 2014 1399 1414 1393 1410 0 +17.58(+1.26%)
Dec 03, 2014 1394 1403 1384 1393 0 +4.82(+0.35%)
Dec 02, 2014 1387 1398 1373 1388 0 -15.39(-1.10%)
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.