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: 3:46 PM 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, 2017 1193 1196 1168 1171 0 -14.39(-1.21%)
Feb 27, 2017 1184 1193 1168 1185 0 +7.88(+0.67%)
Feb 24, 2017 1180 1193 1135 1177 0 -16.08(-1.35%)
Feb 23, 2017 1208 1216 1188 1193 0 +6.53(+0.55%)
Feb 22, 2017 1183 1196 1173 1187 0 -15.34(-1.28%)
Feb 21, 2017 1205 1218 1188 1202 0 -18.60(-1.52%)
Feb 17, 2017 1221 1221 1221 1221 0 -5.99(-0.49%)
Feb 16, 2017 1229 1237 1219 1227 0 +0.76(+0.06%)
Feb 15, 2017 1224 1235 1214 1226 0 -2.23(-0.18%)
Feb 14, 2017 1220 1231 1212 1228 0 -5.68(-0.46%)
Feb 13, 2017 1241 1244 1227 1234 0 -0.78(-0.06%)
Feb 10, 2017 1231 1241 1221 1235 0 -13.55(-1.09%)
Feb 09, 2017 1229 1256 1223 1248 0 +7.63(+0.62%)
Feb 08, 2017 1227 1244 1217 1241 0 +15.45(+1.26%)
Feb 07, 2017 1229 1241 1220 1225 0 -25.25(-2.02%)
Feb 06, 2017 1260 1263 1241 1250 0 -12.01(-0.95%)
Feb 03, 2017 1242 1265 1233 1262 0 +44.33(+3.64%)
Feb 02, 2017 1219 1233 1204 1218 0 +10.24(+0.85%)
Feb 01, 2017 1206 1219 1194 1208 0 -1.76(-0.15%)
Jan 31, 2017 1200 1213 1196 1210 0 +18.46(+1.55%)
Jan 30, 2017 1194 1198 1178 1191 0 -18.70(-1.55%)
Jan 27, 2017 1204 1213 1194 1210 0 -1.85(-0.15%)
Jan 26, 2017 1220 1228 1205 1212 0 -17.56(-1.43%)
Jan 25, 2017 1230 1240 1215 1229 0 -3.70(-0.30%)
Jan 24, 2017 1232 1241 1221 1233 0 -12.86(-1.03%)
Jan 23, 2017 1242 1250 1233 1246 0 +2.39(+0.19%)
Jan 20, 2017 1243 1252 1235 1243 0 +5.52(+0.45%)
Jan 19, 2017 1246 1254 1221 1238 0 +9.15(+0.74%)
Jan 18, 2017 1231 1239 1223 1229 0 -17.39(-1.40%)
Jan 17, 2017 1243 1252 1234 1246 0 -9.59(-0.76%)
Jan 13, 2017 1256 1256 1256 1256 0 +15.17(+1.22%)
Jan 12, 2017 1244 1246 1223 1240 0 -14.56(-1.16%)
Jan 11, 2017 1238 1258 1230 1255 0 +28.43(+2.32%)
Jan 10, 2017 1224 1235 1218 1227 0 +5.06(+0.41%)
Jan 09, 2017 1219 1226 1211 1222 0 -12.33(-1.00%)
Jan 06, 2017 1229 1246 1221 1234 0 -5.01(-0.40%)
Jan 05, 2017 1237 1247 1226 1239 0 -3.73(-0.30%)
Jan 04, 2017 1233 1248 1227 1243 0 +12.61(+1.03%)
Jan 03, 2017 1224 1239 1215 1230 0 +9.80(+0.80%)
Dec 30, 2016 1220 1220 1220 1220 0 +2.18(+0.18%)
Dec 29, 2016 1214 1232 1205 1218 0 +5.40(+0.45%)
Dec 28, 2016 1218 1222 1204 1213 0 -24.07(-1.95%)
Dec 27, 2016 1239 1245 1227 1237 0 +9.75(+0.79%)
Dec 23, 2016 1227 1227 1227 1227 0 +37.59(+3.16%)
Dec 22, 2016 1199 1203 1181 1189 0 -27.42(-2.25%)
Dec 21, 2016 1206 1221 1194 1217 0 +7.79(+0.64%)
Dec 20, 2016 1197 1214 1183 1209 0 +17.79(+1.49%)
Dec 19, 2016 1203 1212 1168 1191 0 +7.13(+0.60%)
Dec 16, 2016 1189 1197 1177 1184 0 +8.30(+0.71%)
Dec 15, 2016 1180 1187 1163 1176 0 +17.34(+1.50%)
Dec 14, 2016 1178 1183 1152 1158 0 -0.46(-0.04%)
Dec 13, 2016 1153 1164 1147 1159 0 +20.23(+1.78%)
Dec 12, 2016 1147 1154 1122 1139 0 -13.82(-1.20%)
Dec 09, 2016 1146 1160 1137 1152 0 -5.77(-0.50%)
Dec 08, 2016 1152 1165 1138 1158 0 +2.12(+0.18%)
Dec 07, 2016 1131 1162 1126 1156 0 +43.69(+3.93%)
Dec 06, 2016 1101 1121 1091 1112 0 +13.92(+1.27%)
Dec 05, 2016 1081 1101 1077 1099 0 -0.91(-0.08%)
Dec 02, 2016 1086 1106 1079 1099 0 +20.91(+1.94%)
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.