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: 11:19 AM EDT, May 17, 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 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%)
Feb 01, 2019 899.17 923.16 893.31 902.05 0 +0.60(+0.07%)
Jan 31, 2019 893.74 910.78 888.86 901.45 0 +22.82(+2.60%)
Jan 30, 2019 875.81 887.01 864.10 878.63 0 +14.18(+1.64%)
Jan 29, 2019 874.02 877.08 853.67 864.45 0 -5.66(-0.65%)
Jan 28, 2019 870.90 879.20 864.26 870.11 0 +3.94(+0.45%)
Jan 25, 2019 862.83 871.79 856.52 866.17 0 +15.09(+1.77%)
Jan 24, 2019 855.29 864.10 845.05 851.08 0 +5.60(+0.66%)
Jan 23, 2019 859.15 862.78 841.15 845.48 0 -0.12(-0.01%)
Jan 22, 2019 856.70 863.99 839.92 845.60 0 -62.05(-6.84%)
Jan 21, 2019 907.95 922.28 895.67 907.64 0 +0.00(+0.00%)
Jan 18, 2019 907.95 922.28 895.67 907.64 0 -31.86(-3.39%)
Jan 17, 2019 942.65 966.38 931.18 939.50 0 +7.10(+0.76%)
Jan 16, 2019 931.86 948.45 928.92 932.40 0 +12.89(+1.40%)
Jan 15, 2019 917.41 926.25 909.83 919.51 0 -2.26(-0.25%)
Jan 14, 2019 924.08 942.02 911.80 921.77 0 +5.43(+0.59%)
Jan 11, 2019 917.22 940.89 911.57 916.34 0 -3.41(-0.37%)
Jan 10, 2019 914.61 928.35 910.88 919.75 0 +7.49(+0.82%)
Jan 09, 2019 910.39 924.83 899.74 912.26 0 +3.06(+0.34%)
Jan 08, 2019 908.12 919.94 889.17 909.20 0 +6.14(+0.68%)
Jan 07, 2019 902.17 936.50 893.86 903.06 0 +7.85(+0.88%)
Jan 04, 2019 893.21 910.39 877.72 895.21 0 +14.48(+1.64%)
Jan 03, 2019 890.08 896.14 874.65 880.73 0 -0.56(-0.06%)
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.