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, May 29, 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 (%)
Sep 27, 2013 1109 1134 1116 1123 0 -6.63(-0.59%)
Sep 26, 2013 1120 1148 1114 1130 0 +16.76(+1.51%)
Sep 25, 2013 1110 1122 1101 1113 0 -9.45(-0.84%)
Sep 24, 2013 1101 1135 1113 1123 0 +3.25(+0.29%)
Sep 23, 2013 1095 1131 1104 1120 0 +9.74(+0.88%)
Sep 20, 2013 1101 1123 1101 1110 0 -13.48(-1.20%)
Sep 19, 2013 1111 1134 1116 1123 0 -3.52(-0.31%)
Sep 18, 2013 1103 1132 1103 1127 0 +4.93(+0.44%)
Sep 17, 2013 1119 1127 1112 1122 0 +2.52(+0.23%)
Sep 16, 2013 1123 1125 1113 1119 0 +7.24(+0.65%)
Sep 13, 2013 1099 1127 1105 1112 0 -7.90(-0.71%)
Sep 12, 2013 1129 1149 1113 1120 0 -26.37(-2.30%)
Sep 11, 2013 1125 1151 1135 1146 0 +10.43(+0.92%)
Sep 10, 2013 1135 1150 1119 1136 0 +6.70(+0.59%)
Sep 09, 2013 1110 1136 1113 1129 0 +20.38(+1.84%)
Sep 06, 2013 1104 1127 1093 1109 0 +9.19(+0.84%)
Sep 05, 2013 1089 1120 1081 1100 0 +22.82(+2.12%)
Sep 04, 2013 1067 1085 1063 1077 0 +6.30(+0.59%)
Sep 03, 2013 1071 1084 1063 1071 0 +16.15(+1.53%)
Aug 30, 2013 1054 1054 1054 0 +16.83(+1.62%)
Aug 29, 2013 1036 1048 1029 1038 0 +1.97(+0.19%)
Aug 28, 2013 1006 1044 1028 1036 0 +5.14(+0.50%)
Aug 27, 2013 1026 1042 1019 1030 0 -9.73(-0.94%)
Aug 26, 2013 1045 1054 1035 1040 0 -11.64(-1.11%)
Aug 23, 2013 1043 1057 1036 1052 0 +10.94(+1.05%)
Aug 22, 2013 1023 1044 1031 1041 0 +5.66(+0.55%)
Aug 21, 2013 1044 1052 1033 1035 0 -16.45(-1.56%)
Aug 20, 2013 1050 1062 1043 1052 0 -2.72(-0.26%)
Aug 19, 2013 1048 1063 1045 1054 0 -0.06(-0.01%)
Aug 16, 2013 1042 1066 1050 1054 0 +1.59(+0.15%)
Aug 15, 2013 1031 1059 1033 1053 0 -0.69(-0.07%)
Aug 14, 2013 1050 1061 1044 1054 0 +2.00(+0.19%)
Aug 13, 2013 1033 1067 1037 1052 0 +6.60(+0.63%)
Aug 12, 2013 1006 1061 1034 1045 0 -9.12(-0.87%)
Aug 09, 2013 1032 1064 1044 1054 0 +5.75(+0.55%)
Aug 08, 2013 1029 1056 1035 1048 0 +12.64(+1.22%)
Aug 07, 2013 1019 1049 1025 1036 0 +6.65(+0.65%)
Aug 06, 2013 1037 1040 1022 1029 0 -14.93(-1.43%)
Aug 05, 2013 1036 1049 1025 1044 0 +5.74(+0.55%)
Aug 02, 2013 1040 1050 1031 1038 0 -15.85(-1.50%)
Aug 01, 2013 1056 1067 1041 1054 0 -4.28(-0.40%)
Jul 31, 2013 1047 1078 1038 1058 0 -12.25(-1.14%)
Jul 30, 2013 1062 1086 1067 1071 0 -1.31(-0.12%)
Jul 29, 2013 1079 1087 1067 1072 0 -14.56(-1.34%)
Jul 26, 2013 1061 1096 1080 1086 0 +5.69(+0.53%)
Jul 25, 2013 1082 1105 1071 1081 0 -15.32(-1.40%)
Jul 24, 2013 1101 1106 1084 1096 0 -2.92(-0.27%)
Jul 23, 2013 1094 1104 1085 1099 0 +27.62(+2.58%)
Jul 22, 2013 1074 1080 1064 1071 0 -5.42(-0.50%)
Jul 19, 2013 1052 1082 1063 1077 0 +352.96(+48.76%)
Jul 18, 2013 722.93 728.23 717.28 723.89 0 -1.03(-0.14%)
Jul 17, 2013 721.35 731.31 709.99 724.91 0 +2.08(+0.29%)
Jul 16, 2013 729.63 733.43 715.12 722.84 0 -13.30(-1.81%)
Jul 15, 2013 722.07 741.45 723.41 736.14 0 +7.37(+1.01%)
Jul 12, 2013 727.76 733.84 721.34 728.77 0 -8.14(-1.10%)
Jul 11, 2013 720.22 741.38 727.13 736.91 0 +15.71(+2.18%)
Jul 10, 2013 704.23 729.14 707.52 721.20 0 +2.13(+0.30%)
Jul 09, 2013 725.47 728.20 712.90 719.07 0 +5.05(+0.71%)
Jul 08, 2013 700.02 717.95 705.73 714.02 0 +6.20(+0.88%)
Jul 05, 2013 709.11 714.07 697.59 707.82 0 -2.00(-0.28%)
Jul 04, 2013 696.32 715.54 702.59 709.81 0 -0.09(-0.01%)
Jul 03, 2013 696.41 715.63 702.67 709.90 0 -1.53(-0.22%)
Jul 02, 2013 720.00 724.10 707.48 711.43 0 -13.40(-1.85%)
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.