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 (%)
Mar 31, 2011 1235 1245 1225 1236 0 +0.21(+0.02%)
Mar 30, 2011 1233 1242 1230 1236 0 +15.27(+1.25%)
Mar 29, 2011 1205 1225 1197 1221 0 +16.13(+1.34%)
Mar 28, 2011 1216 1224 1199 1205 0 -4.88(-0.40%)
Mar 25, 2011 1206 1225 1199 1210 0 -38.40(-3.08%)
Mar 24, 2011 1240 1261 1227 1248 0 +18.74(+1.52%)
Mar 23, 2011 1224 1240 1208 1229 0 +5.37(+0.44%)
Mar 22, 2011 1216 1235 1207 1224 0 +10.69(+0.88%)
Mar 21, 2011 1215 1220 1202 1213 0 -6.28(-0.52%)
Mar 18, 2011 1230 1239 1210 1219 0 +5.26(+0.43%)
Mar 17, 2011 1215 1226 1200 1214 0 +17.08(+1.43%)
Mar 16, 2011 1211 1225 1187 1197 0 -17.44(-1.44%)
Mar 15, 2011 1208 1226 1203 1214 0 -17.02(-1.38%)
Mar 14, 2011 1235 1244 1219 1232 0 -17.63(-1.41%)
Mar 11, 2011 1236 1255 1231 1249 0 +12.10(+0.98%)
Mar 10, 2011 1256 1259 1228 1237 0 -36.74(-2.88%)
Mar 09, 2011 1273 1282 1262 1274 0 +2.52(+0.20%)
Mar 08, 2011 1271 1281 1249 1271 0 -0.55(-0.04%)
Mar 07, 2011 1290 1297 1265 1272 0 -13.84(-1.08%)
Mar 04, 2011 1298 1301 1275 1286 0 -14.87(-1.14%)
Mar 03, 2011 1285 1306 1279 1301 0 +24.68(+1.93%)
Mar 02, 2011 1276 1296 1267 1276 0 +3.65(+0.29%)
Mar 01, 2011 1283 1299 1265 1272 0 -16.83(-1.31%)
Feb 28, 2011 1295 1302 1278 1289 0 +7.07(+0.55%)
Feb 25, 2011 1261 1293 1265 1282 0 +24.06(+1.91%)
Feb 24, 2011 1243 1271 1243 1258 0 +7.33(+0.59%)
Feb 23, 2011 1268 1289 1240 1251 0 -23.51(-1.85%)
Feb 22, 2011 1262 1305 1267 1274 0 -33.20(-2.54%)
Feb 18, 2011 1307 1307 1307 0 -0.90(-0.07%)
Feb 17, 2011 1274 1321 1293 1308 0 +0.70(+0.05%)
Feb 16, 2011 1300 1319 1290 1307 0 +22.46(+1.75%)
Feb 15, 2011 1278 1298 1271 1285 0 -1.95(-0.15%)
Feb 14, 2011 1290 1306 1279 1287 0 -12.62(-0.97%)
Feb 11, 2011 1284 1308 1277 1300 0 +10.22(+0.79%)
Feb 10, 2011 1255 1298 1256 1289 0 +19.11(+1.50%)
Feb 09, 2011 1259 1280 1260 1270 0 -1.39(-0.11%)
Feb 08, 2011 1256 1275 1255 1272 0 +11.19(+0.89%)
Feb 07, 2011 1256 1273 1253 1260 0 -4.52(-0.36%)
Feb 04, 2011 1262 1278 1250 1265 0 +11.62(+0.93%)
Feb 03, 2011 1234 1259 1232 1253 0 +9.11(+0.73%)
Feb 02, 2011 1231 1253 1231 1244 0 +4.44(+0.36%)
Feb 01, 2011 1221 1244 1215 1240 0 +29.04(+2.40%)
Jan 31, 2011 1221 1232 1202 1211 0 -10.88(-0.89%)
Jan 28, 2011 1249 1256 1216 1222 0 -32.97(-2.63%)
Jan 27, 2011 1249 1262 1241 1255 0 +3.31(+0.26%)
Jan 26, 2011 1232 1263 1234 1251 0 +8.84(+0.71%)
Jan 25, 2011 1227 1255 1223 1242 0 -5.84(-0.47%)
Jan 24, 2011 1222 1252 1226 1248 0 +19.97(+1.63%)
Jan 21, 2011 1230 1248 1222 1228 0 +5.50(+0.45%)
Jan 20, 2011 1207 1238 1204 1223 0 -1.54(-0.13%)
Jan 19, 2011 1202 1247 1219 1224 0 -27.38(-2.19%)
Jan 18, 2011 1229 1267 1242 1252 0 +3.84(+0.31%)
Jan 17, 2011 1233 1262 1236 1248 0 +0.11(+0.01%)
Jan 14, 2011 1234 1262 1236 1248 0 +1.09(+0.09%)
Jan 13, 2011 1205 1269 1238 1247 0 +6.44(+0.52%)
Jan 12, 2011 1191 1248 1229 1240 0 +13.66(+1.11%)
Jan 11, 2011 1216 1238 1213 1227 0 +6.80(+0.56%)
Jan 10, 2011 1206 1227 1199 1220 0 -1.95(-0.16%)
Jan 07, 2011 1212 1239 1211 1222 0 +0.87(+0.07%)
Jan 06, 2011 1213 1238 1206 1221 0 -6.52(-0.53%)
Jan 05, 2011 1197 1235 1196 1227 0 +20.67(+1.71%)
Jan 04, 2011 1212 1220 1197 1207 0 +0.53(+0.04%)
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.