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 28, 2018 1366 1374 1349 1360 0 +5.29(+0.39%)
Feb 27, 2018 1373 1381 1349 1354 0 -23.61(-1.71%)
Feb 26, 2018 1372 1385 1360 1378 0 +6.61(+0.48%)
Feb 23, 2018 1360 1376 1355 1371 0 +29.44(+2.19%)
Feb 22, 2018 1348 1353 1329 1342 0 -15.81(-1.16%)
Feb 21, 2018 1365 1376 1327 1358 0 -11.72(-0.86%)
Feb 20, 2018 1356 1382 1351 1369 0 +28.40(+2.12%)
Feb 16, 2018 1341 1341 1341 1341 0 +12.77(+0.96%)
Feb 15, 2018 1333 1343 1311 1328 0 -3.27(-0.25%)
Feb 14, 2018 1299 1363 1294 1332 0 +25.73(+1.97%)
Feb 13, 2018 1305 1318 1291 1306 0 -35.13(-2.62%)
Feb 12, 2018 1324 1355 1313 1341 0 +25.44(+1.93%)
Feb 09, 2018 1320 1332 1288 1316 0 -13.21(-0.99%)
Feb 08, 2018 1356 1364 1322 1329 0 -31.78(-2.34%)
Feb 07, 2018 1365 1378 1352 1361 0 +14.20(+1.05%)
Feb 06, 2018 1309 1400 1302 1346 0 +17.44(+1.31%)
Feb 05, 2018 1354 1359 1316 1329 0 -48.30(-3.51%)
Feb 02, 2018 1381 1397 1357 1377 0 -28.72(-2.04%)
Feb 01, 2018 1399 1417 1392 1406 0 -0.28(-0.02%)
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%)
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.