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: 10:47 AM EDT, May 9, 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 (%)
Apr 30, 2019 908.32 913.08 896.98 906.09 0 +1.98(+0.22%)
Apr 29, 2019 909.15 913.41 900.75 904.11 0 -5.33(-0.59%)
Apr 26, 2019 911.52 918.42 903.19 909.43 0 +11.04(+1.23%)
Apr 25, 2019 908.89 910.77 887.33 898.39 0 -10.47(-1.15%)
Apr 24, 2019 916.34 919.77 903.50 908.87 0 -15.39(-1.66%)
Apr 23, 2019 931.17 934.04 917.95 924.25 0 -15.80(-1.68%)
Apr 22, 2019 945.85 951.74 932.30 940.06 0 -4.55(-0.48%)
Apr 18, 2019 944.24 952.26 932.26 944.60 0 -11.31(-1.18%)
Apr 17, 2019 952.82 962.53 942.66 955.92 0 +4.37(+0.46%)
Apr 16, 2019 945.89 958.40 942.94 951.55 0 +9.40(+1.00%)
Apr 15, 2019 948.14 953.71 929.27 942.15 0 +2.46(+0.26%)
Apr 12, 2019 937.16 949.08 923.76 939.69 0 +3.58(+0.38%)
Apr 11, 2019 940.86 944.89 930.70 936.12 0 -12.47(-1.31%)
Apr 10, 2019 948.53 954.72 943.24 948.59 0 -0.16(-0.02%)
Apr 09, 2019 949.12 956.15 941.44 948.75 0 +0.07(+0.01%)
Apr 08, 2019 949.86 954.51 937.70 948.68 0 -0.55(-0.06%)
Apr 05, 2019 952.43 958.38 946.12 949.23 0 -5.02(-0.53%)
Apr 04, 2019 951.30 960.44 944.83 954.25 0 -2.40(-0.25%)
Apr 03, 2019 955.65 967.70 949.57 956.65 0 +8.31(+0.88%)
Apr 02, 2019 949.79 962.37 938.94 948.34 0 -17.16(-1.78%)
Apr 01, 2019 964.20 971.15 954.92 965.50 0 -6.48(-0.67%)
Mar 29, 2019 971.12 977.18 962.59 971.98 0 +14.45(+1.51%)
Mar 28, 2019 950.99 961.36 942.20 957.53 0 +9.38(+0.99%)
Mar 27, 2019 943.79 956.69 931.37 948.15 0 +3.23(+0.34%)
Mar 26, 2019 943.09 953.43 936.23 944.92 0 +5.61(+0.60%)
Mar 25, 2019 935.63 942.53 928.60 939.32 0 +1.94(+0.21%)
Mar 22, 2019 947.00 952.08 931.79 937.38 0 -20.22(-2.11%)
Mar 21, 2019 951.52 964.12 942.71 957.60 0 +14.03(+1.49%)
Mar 20, 2019 950.74 954.87 938.76 943.56 0 -14.69(-1.53%)
Mar 19, 2019 971.88 975.80 950.90 958.25 0 -20.95(-2.14%)
Mar 18, 2019 967.87 981.80 962.73 979.20 0 +18.23(+1.90%)
Mar 15, 2019 952.83 970.29 949.60 960.97 0 +15.12(+1.60%)
Mar 14, 2019 947.54 955.47 942.26 945.85 0 +2.11(+0.22%)
Mar 13, 2019 935.71 952.43 931.59 943.74 0 +5.35(+0.57%)
Mar 12, 2019 940.74 945.16 932.40 938.39 0 -21.45(-2.23%)
Mar 11, 2019 960.01 973.57 950.18 959.84 0 -3.55(-0.37%)
Mar 08, 2019 952.63 968.76 949.57 963.39 0 +1.45(+0.15%)
Mar 07, 2019 963.17 969.56 954.07 961.94 0 -9.17(-0.94%)
Mar 06, 2019 966.68 980.87 953.70 971.11 0 +11.69(+1.22%)
Mar 05, 2019 952.11 965.41 943.52 959.42 0 +9.84(+1.04%)
Mar 04, 2019 941.21 958.55 930.54 949.58 0 +3.29(+0.35%)
Mar 01, 2019 946.56 955.48 935.86 946.28 0 -1.24(-0.13%)
Feb 28, 2019 950.92 962.77 941.31 947.52 0 -7.34(-0.77%)
Feb 27, 2019 951.43 966.27 942.76 954.86 0 +13.68(+1.45%)
Feb 26, 2019 944.02 949.75 935.64 941.18 0 -5.52(-0.58%)
Feb 25, 2019 957.23 961.86 943.53 946.70 0 -10.21(-1.07%)
Feb 22, 2019 955.86 968.67 947.56 956.91 0 +24.66(+2.65%)
Feb 21, 2019 930.82 952.26 922.02 932.25 0 -19.00(-2.00%)
Feb 20, 2019 951.84 962.11 943.43 951.24 0 -0.65(-0.07%)
Feb 19, 2019 946.41 961.85 938.24 951.90 0 +23.04(+2.48%)
Feb 15, 2019 927.24 936.73 921.16 928.86 0 +33.30(+3.72%)
Feb 14, 2019 896.68 903.08 889.98 895.55 0 -4.60(-0.51%)
Feb 13, 2019 900.71 908.80 894.95 900.16 0 +4.07(+0.45%)
Feb 12, 2019 897.74 902.66 889.51 896.09 0 +5.01(+0.56%)
Feb 11, 2019 891.68 898.21 885.35 891.08 0 +1.36(+0.15%)
Feb 08, 2019 886.18 892.33 869.28 889.72 0 -9.59(-1.07%)
Feb 07, 2019 897.36 910.18 892.33 899.31 0 -14.78(-1.62%)
Feb 06, 2019 924.62 926.62 904.75 914.10 0 -7.15(-0.78%)
Feb 05, 2019 921.53 928.38 915.73 921.25 0 +10.42(+1.14%)
Feb 04, 2019 912.15 921.20 903.58 910.83 0 +8.78(+0.97%)
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.