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 (%)
Jun 30, 2015 1463 1471 1438 1455 0 +19.78(+1.38%)
Jun 29, 2015 1459 1465 1432 1435 0 -63.73(-4.25%)
Jun 26, 2015 1497 1504 1480 1499 0 +5.45(+0.36%)
Jun 25, 2015 1491 1501 1473 1493 0 +4.74(+0.32%)
Jun 24, 2015 1480 1497 1473 1489 0 +0.06(+0.00%)
Jun 23, 2015 1495 1505 1483 1488 0 -10.91(-0.73%)
Jun 22, 2015 1486 1508 1483 1499 0 +22.56(+1.53%)
Jun 19, 2015 1472 1483 1466 1477 0 +2.65(+0.18%)
Jun 18, 2015 1444 1506 1439 1474 0 +48.47(+3.40%)
Jun 17, 2015 1455 1458 1414 1426 0 -38.35(-2.62%)
Jun 16, 2015 1436 1471 1419 1464 0 +14.40(+0.99%)
Jun 15, 2015 1428 1460 1420 1450 0 -20.19(-1.37%)
Jun 12, 2015 1462 1479 1453 1470 0 -3.46(-0.23%)
Jun 11, 2015 1478 1497 1464 1473 0 -0.45(-0.03%)
Jun 10, 2015 1461 1484 1455 1474 0 +30.09(+2.08%)
Jun 09, 2015 1455 1460 1433 1444 0 -18.87(-1.29%)
Jun 08, 2015 1472 1477 1455 1463 0 -2.91(-0.20%)
Jun 05, 2015 1469 1482 1452 1465 0 -32.00(-2.14%)
Jun 04, 2015 1506 1523 1494 1497 0 +0.55(+0.04%)
Jun 03, 2015 1501 1518 1489 1497 0 +17.56(+1.19%)
Jun 02, 2015 1474 1491 1463 1479 0 +48.33(+3.38%)
Jun 01, 2015 1440 1445 1422 1431 0 +0.13(+0.01%)
May 29, 2015 1436 1445 1421 1431 0 -15.78(-1.09%)
May 28, 2015 1437 1460 1431 1447 0 +8.12(+0.56%)
May 27, 2015 1424 1445 1417 1439 0 +17.66(+1.24%)
May 26, 2015 1439 1442 1415 1421 0 -40.79(-2.79%)
May 25, 2015 1462 1462 1462 1462 0 +0.00(+0.00%)
May 22, 2015 1460 1469 1451 1462 0 -5.43(-0.37%)
May 21, 2015 1461 1474 1455 1467 0 -3.75(-0.25%)
May 20, 2015 1463 1478 1454 1471 0 +1.30(+0.09%)
May 19, 2015 1455 1477 1444 1470 0 +9.42(+0.65%)
May 18, 2015 1456 1471 1448 1460 0 -12.19(-0.83%)
May 15, 2015 1470 1476 1455 1472 0 +13.40(+0.92%)
May 14, 2015 1455 1464 1449 1459 0 +6.88(+0.47%)
May 13, 2015 1451 1456 1442 1452 0 +23.84(+1.67%)
May 12, 2015 1431 1444 1421 1428 0 +23.71(+1.69%)
May 11, 2015 1399 1411 1391 1404 0 -24.57(-1.72%)
May 08, 2015 1426 1439 1405 1429 0 +25.62(+1.83%)
May 07, 2015 1403 1422 1390 1403 0 -9.52(-0.67%)
May 06, 2015 1418 1430 1399 1413 0 -14.48(-1.01%)
May 05, 2015 1437 1442 1414 1427 0 -30.00(-2.06%)
May 04, 2015 1454 1472 1445 1457 0 +13.16(+0.91%)
May 01, 2015 1438 1452 1427 1444 0 +10.06(+0.70%)
Apr 30, 2015 1437 1451 1424 1434 0 +1.66(+0.12%)
Apr 29, 2015 1448 1458 1429 1433 0 +3.32(+0.23%)
Apr 28, 2015 1428 1439 1418 1429 0 +13.78(+0.97%)
Apr 27, 2015 1416 1431 1407 1415 0 -23.60(-1.64%)
Apr 24, 2015 1437 1446 1424 1439 0 +2.17(+0.15%)
Apr 23, 2015 1436 1450 1426 1437 0 +7.16(+0.50%)
Apr 22, 2015 1426 1434 1416 1430 0 -1.00(-0.07%)
Apr 21, 2015 1420 1433 1415 1431 0 +11.23(+0.79%)
Apr 20, 2015 1411 1433 1408 1419 0 -5.34(-0.37%)
Apr 17, 2015 1421 1434 1412 1425 0 -21.56(-1.49%)
Apr 16, 2015 1450 1455 1430 1446 0 -22.07(-1.50%)
Apr 15, 2015 1474 1483 1452 1468 0 +1.60(+0.11%)
Apr 14, 2015 1470 1480 1460 1467 0 +14.86(+1.02%)
Apr 13, 2015 1450 1462 1444 1452 0 +5.57(+0.39%)
Apr 10, 2015 1436 1450 1429 1446 0 -1.47(-0.10%)
Apr 09, 2015 1461 1466 1432 1448 0 -9.81(-0.67%)
Apr 08, 2015 1468 1476 1442 1458 0 -6.75(-0.46%)
Apr 07, 2015 1478 1483 1458 1464 0 +3.31(+0.23%)
Apr 06, 2015 1451 1477 1449 1461 0 +15.51(+1.07%)
Apr 02, 2015 1446 1446 1446 1446 0 +8.87(+0.62%)
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.