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: 9:30 AM EDT, Jun 10, 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 (%)
Mar 31, 2020 687.35 708.38 672.93 688.19 0 -3.87(-0.56%)
Mar 30, 2020 660.53 696.66 654.88 692.06 0 +36.56(+5.58%)
Mar 27, 2020 651.30 673.36 638.43 655.50 0 -8.09(-1.22%)
Mar 26, 2020 627.18 695.41 611.04 663.59 0 +42.68(+6.87%)
Mar 25, 2020 625.68 651.20 608.49 620.91 0 -9.79(-1.55%)
Mar 24, 2020 607.50 637.94 598.00 630.70 0 +24.00(+3.95%)
Mar 23, 2020 635.92 644.83 587.65 606.70 0 -28.11(-4.43%)
Mar 20, 2020 656.67 668.27 614.01 634.82 0 -21.58(-3.29%)
Mar 19, 2020 665.34 678.48 635.09 656.39 0 -19.86(-2.94%)
Mar 18, 2020 673.12 701.45 629.79 676.25 0 -21.27(-3.05%)
Mar 17, 2020 684.35 724.76 652.86 697.52 0 +14.64(+2.14%)
Mar 16, 2020 674.57 701.96 650.16 682.88 0 -33.97(-4.74%)
Mar 13, 2020 722.48 732.85 678.23 716.85 0 +4.97(+0.70%)
Mar 12, 2020 710.40 742.17 669.94 711.88 0 -62.54(-8.08%)
Mar 11, 2020 770.84 782.05 757.87 774.41 0 -9.42(-1.20%)
Mar 10, 2020 751.98 792.15 736.91 783.83 0 +37.17(+4.98%)
Mar 09, 2020 763.96 769.07 728.46 746.66 0 -34.12(-4.37%)
Mar 06, 2020 774.99 791.59 767.58 780.78 0 -7.02(-0.89%)
Mar 05, 2020 781.80 797.07 774.84 787.80 0 -2.44(-0.31%)
Mar 04, 2020 762.16 795.94 758.00 790.24 0 +35.95(+4.77%)
Mar 03, 2020 747.50 765.40 741.53 754.29 0 +8.41(+1.13%)
Mar 02, 2020 729.68 760.11 716.17 745.88 0 +17.25(+2.37%)
Feb 28, 2020 735.24 748.81 718.58 728.63 0 -24.89(-3.30%)
Feb 27, 2020 722.55 769.18 698.69 753.52 0 +6.15(+0.82%)
Feb 26, 2020 737.29 754.61 732.91 747.36 0 +9.82(+1.33%)
Feb 25, 2020 746.74 749.60 731.04 737.54 0 -14.93(-1.98%)
Feb 24, 2020 747.20 760.84 739.95 752.47 0 -18.21(-2.36%)
Feb 21, 2020 771.88 782.21 769.27 770.68 0 -6.13(-0.79%)
Feb 20, 2020 773.21 779.49 767.58 776.81 0 +2.04(+0.26%)
Feb 19, 2020 769.71 781.16 767.73 774.77 0 +7.47(+0.97%)
Feb 18, 2020 766.95 774.67 759.44 767.30 0 +1.04(+0.14%)
Feb 14, 2020 764.79 770.20 760.38 766.26 0 +1.23(+0.16%)
Feb 13, 2020 764.74 771.14 757.10 765.03 0 -3.37(-0.44%)
Feb 12, 2020 762.13 771.46 757.16 768.40 0 +7.46(+0.98%)
Feb 11, 2020 761.69 766.29 753.61 760.95 0 +0.40(+0.05%)
Feb 10, 2020 765.78 770.94 757.24 760.54 0 -7.64(-0.99%)
Feb 07, 2020 771.46 776.90 761.51 768.18 0 -3.80(-0.49%)
Feb 06, 2020 767.29 775.36 758.84 771.98 0 +16.53(+2.19%)
Feb 05, 2020 755.43 759.99 749.34 755.45 0 +2.88(+0.38%)
Feb 04, 2020 749.39 762.88 743.32 752.58 0 +2.12(+0.28%)
Feb 03, 2020 748.29 755.73 742.50 750.45 0 +6.39(+0.86%)
Jan 31, 2020 752.64 754.70 739.79 744.07 0 -8.91(-1.18%)
Jan 30, 2020 756.00 761.01 749.40 752.98 0 -1.46(-0.19%)
Jan 29, 2020 756.18 758.46 748.08 754.43 0 -6.65(-0.87%)
Jan 28, 2020 756.73 764.92 753.52 761.08 0 +5.41(+0.72%)
Jan 27, 2020 740.46 758.49 735.40 755.67 0 +1.81(+0.24%)
Jan 24, 2020 761.60 762.65 751.81 753.86 0 -10.77(-1.41%)
Jan 23, 2020 765.98 772.09 758.69 764.64 0 -2.07(-0.27%)
Jan 22, 2020 771.50 776.67 764.65 766.71 0 -4.53(-0.59%)
Jan 21, 2020 771.80 777.34 763.40 771.25 0 -7.11(-0.91%)
Jan 20, 2020 768.51 783.21 762.63 778.35 0 -0.14(-0.02%)
Jan 17, 2020 768.51 783.21 762.77 778.49 0 +14.16(+1.85%)
Jan 16, 2020 759.42 768.04 755.15 764.33 0 +7.93(+1.05%)
Jan 15, 2020 757.89 766.92 750.59 756.40 0 -2.36(-0.31%)
Jan 14, 2020 746.55 762.60 743.40 758.76 0 +14.90(+2.00%)
Jan 13, 2020 740.16 747.79 737.47 743.85 0 +4.67(+0.63%)
Jan 10, 2020 741.55 745.55 734.22 739.18 0 +3.06(+0.42%)
Jan 09, 2020 731.14 740.93 725.76 736.12 0 -1.95(-0.26%)
Jan 08, 2020 730.03 742.56 728.26 738.07 0 +9.52(+1.31%)
Jan 07, 2020 727.26 732.38 723.04 728.55 0 -1.39(-0.19%)
Jan 06, 2020 718.63 732.65 717.03 729.94 0 -6.00(-0.81%)
Jan 03, 2020 734.78 740.71 727.93 735.94 0 +1.12(+0.15%)
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.