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 (%)
Nov 29, 2019 744.01 758.19 738.82 754.47 0 +5.35(+0.71%)
Nov 28, 2019 736.58 774.30 734.08 749.12 0 -0.10(-0.01%)
Nov 27, 2019 736.86 774.55 734.18 749.22 0 +8.88(+1.20%)
Nov 26, 2019 739.71 752.39 727.37 740.34 0 -4.19(-0.56%)
Nov 25, 2019 730.33 750.44 725.74 744.53 0 +13.34(+1.82%)
Nov 22, 2019 727.80 742.61 721.33 731.19 0 +1.10(+0.15%)
Nov 21, 2019 716.77 736.07 711.75 730.09 0 -8.71(-1.18%)
Nov 20, 2019 734.88 750.41 726.23 738.80 0 +2.85(+0.39%)
Nov 19, 2019 743.22 748.67 727.47 735.95 0 -8.03(-1.08%)
Nov 18, 2019 748.03 754.96 738.31 743.98 0 -24.21(-3.15%)
Nov 15, 2019 767.52 773.20 759.18 768.19 0 +0.61(+0.08%)
Nov 14, 2019 770.94 779.81 761.58 767.58 0 -4.69(-0.61%)
Nov 13, 2019 785.79 791.04 762.73 772.28 0 -20.07(-2.53%)
Nov 12, 2019 791.93 798.72 780.71 792.35 0 +0.23(+0.03%)
Nov 11, 2019 776.91 795.93 773.83 792.12 0 +1.26(+0.16%)
Nov 08, 2019 793.62 802.98 778.79 790.86 0 -7.21(-0.90%)
Nov 07, 2019 792.04 816.03 779.09 798.07 0 +17.45(+2.24%)
Nov 06, 2019 804.94 818.16 773.64 780.62 0 -40.62(-4.95%)
Nov 05, 2019 820.16 831.40 807.47 821.24 0 +6.12(+0.75%)
Nov 04, 2019 806.25 820.97 797.67 815.12 0 +12.06(+1.50%)
Nov 01, 2019 803.36 810.01 791.02 803.05 0 -11.50(-1.41%)
Oct 31, 2019 819.22 823.56 805.14 814.55 0 -3.24(-0.40%)
Oct 30, 2019 820.68 831.56 806.86 817.79 0 -5.43(-0.66%)
Oct 29, 2019 822.14 830.64 815.85 823.22 0 -2.21(-0.27%)
Oct 28, 2019 831.58 844.45 817.90 825.43 0 -7.18(-0.86%)
Oct 25, 2019 836.53 845.67 828.97 832.61 0 -5.13(-0.61%)
Oct 24, 2019 843.67 848.10 830.42 837.74 0 -5.90(-0.70%)
Oct 23, 2019 841.77 852.01 833.70 843.64 0 +0.75(+0.09%)
Oct 22, 2019 849.80 854.25 835.62 842.89 0 -6.43(-0.76%)
Oct 21, 2019 848.92 857.40 841.30 849.32 0 +4.74(+0.56%)
Oct 18, 2019 849.62 860.88 839.20 844.59 0 -20.15(-2.33%)
Oct 17, 2019 861.27 870.53 854.00 864.74 0 +4.87(+0.57%)
Oct 16, 2019 855.16 865.99 843.05 859.87 0 -3.15(-0.37%)
Oct 15, 2019 859.46 872.89 847.35 863.02 0 +10.29(+1.21%)
Oct 14, 2019 858.41 863.64 848.39 852.73 0 -16.49(-1.90%)
Oct 11, 2019 860.85 877.50 853.10 869.22 0 +15.04(+1.76%)
Oct 10, 2019 845.66 861.01 841.14 854.19 0 +6.20(+0.73%)
Oct 09, 2019 847.04 855.85 836.88 847.99 0 +4.28(+0.51%)
Oct 08, 2019 852.65 859.33 839.33 843.71 0 -12.23(-1.43%)
Oct 07, 2019 853.47 865.41 846.74 855.94 0 +0.08(+0.01%)
Oct 04, 2019 853.93 866.34 845.39 855.85 0 +2.52(+0.29%)
Oct 03, 2019 848.36 859.22 839.79 853.34 0 +6.27(+0.74%)
Oct 02, 2019 849.84 859.69 836.08 847.06 0 -8.20(-0.96%)
Oct 01, 2019 866.92 874.78 848.13 855.27 0 -8.43(-0.98%)
Sep 30, 2019 862.97 873.62 851.56 863.69 0 -3.29(-0.38%)
Sep 27, 2019 876.62 889.96 854.67 866.98 0 -24.80(-2.78%)
Sep 26, 2019 900.22 906.23 886.10 891.78 0 -9.65(-1.07%)
Sep 25, 2019 890.09 906.60 882.62 901.43 0 +9.55(+1.07%)
Sep 24, 2019 909.26 914.16 888.00 891.88 0 -17.50(-1.92%)
Sep 23, 2019 908.67 924.12 900.08 909.38 0 -2.54(-0.28%)
Sep 20, 2019 913.97 922.60 901.02 911.92 0 -6.38(-0.69%)
Sep 19, 2019 917.63 932.66 908.02 918.31 0 -0.60(-0.07%)
Sep 18, 2019 917.67 925.62 911.57 918.91 0 +0.12(+0.01%)
Sep 17, 2019 919.78 932.51 909.73 918.79 0 -4.47(-0.48%)
Sep 16, 2019 918.57 931.00 897.96 923.26 0 -2.15(-0.23%)
Sep 13, 2019 939.74 943.52 917.61 925.41 0 -37.29(-3.87%)
Sep 12, 2019 960.47 972.83 948.72 962.70 0 +6.21(+0.65%)
Sep 11, 2019 952.47 969.70 941.56 956.50 0 +8.07(+0.85%)
Sep 10, 2019 938.02 952.01 927.28 948.43 0 +6.24(+0.66%)
Sep 09, 2019 948.04 959.40 933.57 942.19 0 -14.28(-1.49%)
Sep 06, 2019 956.95 971.52 949.46 956.48 0 -1.00(-0.10%)
Sep 05, 2019 968.81 978.54 949.73 957.48 0 +32.83(+3.55%)
Sep 04, 2019 918.28 942.68 908.37 924.65 0 +8.36(+0.91%)
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.