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 (%)
Oct 31, 2014 1401 1413 1346 1376 0 -18.19(-1.31%)
Oct 30, 2014 1371 1403 1368 1394 0 +4.68(+0.34%)
Oct 28, 2014 1391 1403 1372 1389 0 +18.95(+1.38%)
Oct 27, 2014 1364 1379 1370 1370 0 -6.60(-0.48%)
Oct 24, 2014 1373 1383 1366 1377 0 +10.52(+0.77%)
Oct 23, 2014 1360 1376 1353 1366 0 +8.52(+0.63%)
Oct 21, 2014 1340 1363 1335 1358 0 +24.78(+1.86%)
Oct 20, 2014 1304 1337 1300 1333 0 +26.08(+2.00%)
Oct 17, 2014 1299 1319 1291 1307 0 +19.76(+1.54%)
Oct 16, 2014 1272 1298 1265 1287 0 -26.68(-2.03%)
Oct 15, 2014 1320 1333 1283 1314 0 -20.90(-1.57%)
Oct 14, 2014 1316 1353 1313 1335 0 +31.00(+2.38%)
Oct 13, 2014 1318 1328 1298 1304 0 -17.73(-1.34%)
Oct 10, 2014 1337 1345 1316 1321 0 -15.97(-1.19%)
Oct 09, 2014 1361 1365 1330 1337 0 -33.40(-2.44%)
Oct 08, 2014 1357 1375 1347 1371 0 +12.65(+0.93%)
Oct 07, 2014 1366 1372 1353 1358 0 -11.18(-0.82%)
Oct 06, 2014 1380 1385 1360 1369 0 -0.02(-0.00%)
Oct 03, 2014 1361 1375 1355 1369 0 +4.72(+0.35%)
Oct 02, 2014 1366 1374 1342 1365 0 -2.46(-0.18%)
Oct 01, 2014 1383 1387 1358 1367 0 -13.94(-1.01%)
Sep 30, 2014 1372 1390 1365 1381 0 +0.69(+0.05%)
Sep 29, 2014 1374 1384 1366 1380 0 -12.00(-0.86%)
Sep 26, 2014 1371 1397 1365 1392 0 +18.71(+1.36%)
Sep 25, 2014 1382 1387 1364 1374 0 -9.17(-0.66%)
Sep 19, 2014 1396 1401 1375 1383 0 -16.83(-1.20%)
Sep 18, 2014 1398 1406 1388 1400 0 +0.40(+0.03%)
Sep 17, 2014 1401 1411 1386 1399 0 +8.71(+0.63%)
Sep 16, 2014 1379 1398 1369 1391 0 -4.59(-0.33%)
Sep 15, 2014 1404 1411 1391 1395 0 -13.52(-0.96%)
Sep 12, 2014 1417 1427 1401 1409 0 -13.80(-0.97%)
Sep 11, 2014 1412 1428 1408 1422 0 +9.43(+0.67%)
Sep 10, 2014 1386 1416 1396 1413 0 +7.22(+0.51%)
Sep 09, 2014 1390 1414 1395 1406 0 -2.91(-0.21%)
Sep 08, 2014 1404 1415 1389 1409 0 +18.88(+1.36%)
Sep 05, 2014 1387 1397 1381 1390 0 -4.30(-0.31%)
Sep 04, 2014 1390 1402 1385 1394 0 +9.40(+0.68%)
Sep 03, 2014 1305 1395 1377 1385 0 +1.49(+0.11%)
Sep 02, 2014 1364 1388 1372 1383 0 -4.25(-0.31%)
Aug 29, 2014 1387 1387 1387 0 +2.90(+0.21%)
Aug 28, 2014 1387 1396 1378 1385 0 +2.23(+0.16%)
Aug 27, 2014 1303 1390 1377 1382 0 +20.96(+1.54%)
Aug 26, 2014 1360 1370 1355 1361 0 +0.63(+0.05%)
Aug 25, 2014 1308 1372 1355 1361 0 +4.61(+0.34%)
Aug 22, 2014 1342 1375 1350 1356 0 -10.25(-0.75%)
Aug 21, 2014 1356 1377 1351 1366 0 +19.15(+1.42%)
Aug 20, 2014 1335 1352 1336 1347 0 -0.02(-0.00%)
Aug 19, 2014 1350 1357 1341 1347 0 +4.76(+0.35%)
Aug 18, 2014 1275 1355 1338 1342 0 -9.47(-0.70%)
Aug 15, 2014 1293 1358 1335 1352 0 +8.14(+0.61%)
Aug 14, 2014 1288 1365 1335 1344 0 +0.21(+0.02%)
Aug 13, 2014 1330 1352 1335 1344 0 -6.33(-0.47%)
Aug 12, 2014 1351 1358 1343 1350 0 +0.79(+0.06%)
Aug 11, 2014 1326 1362 1339 1349 0 -3.43(-0.25%)
Aug 08, 2014 1345 1357 1333 1353 0 +22.87(+1.72%)
Aug 07, 2014 1327 1347 1314 1330 0 +3.50(+0.26%)
Aug 06, 2014 1315 1339 1306 1326 0 +16.92(+1.29%)
Aug 05, 2014 1318 1326 1304 1309 0 -41.83(-3.10%)
Aug 04, 2014 1330 1358 1334 1351 0 +13.48(+1.01%)
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.