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 (%)
Nov 30, 2011 862.76 903.95 882.13 896.47 0 +32.01(+3.70%)
Nov 29, 2011 852.43 873.41 852.21 864.46 0 +13.68(+1.61%)
Nov 28, 2011 848.09 862.05 842.98 850.78 0 +23.79(+2.88%)
Nov 25, 2011 815.67 840.87 821.87 826.98 0 -2.81(-0.34%)
Nov 24, 2011 840.55 843.73 826.48 829.79 0 -0.01(-0.00%)
Nov 23, 2011 840.57 843.74 826.47 829.80 0 -20.59(-2.42%)
Nov 22, 2011 829.97 862.03 842.54 850.38 0 -10.36(-1.20%)
Nov 21, 2011 858.36 870.04 850.41 860.74 0 -24.15(-2.73%)
Nov 18, 2011 895.88 900.27 882.49 884.89 0 -8.91(-1.00%)
Nov 17, 2011 876.75 913.61 888.02 893.80 0 -12.51(-1.38%)
Nov 16, 2011 890.96 926.45 904.05 906.31 0 -11.90(-1.30%)
Nov 15, 2011 901.81 929.43 900.24 918.21 0 +5.37(+0.59%)
Nov 14, 2011 892.35 930.85 909.38 912.84 0 -15.47(-1.67%)
Nov 11, 2011 910.98 937.18 913.28 928.31 0 +33.37(+3.73%)
Nov 10, 2011 909.69 913.81 884.85 894.94 0 +3.53(+0.40%)
Nov 09, 2011 889.80 910.72 887.34 891.40 0 -40.72(-4.37%)
Nov 08, 2011 930.18 938.20 916.79 932.12 0 +1.48(+0.16%)
Nov 07, 2011 899.33 936.66 915.27 930.65 0 +3.52(+0.38%)
Nov 04, 2011 891.57 933.48 909.62 927.13 0 -2.39(-0.26%)
Nov 03, 2011 898.72 937.83 907.13 929.52 0 +15.21(+1.66%)
Nov 02, 2011 908.17 930.44 900.53 914.31 0 +2.36(+0.26%)
Nov 01, 2011 868.77 929.79 886.71 911.95 0 -28.07(-2.99%)
Oct 31, 2011 943.50 968.74 938.07 940.02 0 -36.92(-3.78%)
Oct 28, 2011 941.98 985.26 965.91 976.93 0 -10.54(-1.07%)
Oct 27, 2011 963.37 998.05 963.07 987.47 0 +35.73(+3.75%)
Oct 26, 2011 927.13 977.09 938.08 951.74 0 -7.54(-0.79%)
Oct 25, 2011 950.51 977.68 949.08 959.28 0 -14.41(-1.48%)
Oct 24, 2011 935.20 978.45 952.56 973.70 0 +19.28(+2.02%)
Oct 21, 2011 933.79 959.22 939.02 954.41 0 +17.51(+1.87%)
Oct 20, 2011 925.06 947.96 923.54 936.90 0 -10.02(-1.06%)
Oct 19, 2011 947.21 967.61 941.65 946.92 0 -17.47(-1.81%)
Oct 18, 2011 930.62 970.95 936.17 964.39 0 +12.16(+1.28%)
Oct 17, 2011 947.00 970.97 944.41 952.23 0 -20.91(-2.15%)
Oct 14, 2011 951.21 979.79 959.18 973.14 0 +14.48(+1.51%)
Oct 13, 2011 915.24 963.24 944.09 958.66 0 -3.03(-0.32%)
Oct 12, 2011 913.33 977.68 950.90 961.69 0 +19.56(+2.08%)
Oct 11, 2011 913.24 947.30 927.61 942.13 0 -4.33(-0.46%)
Oct 10, 2011 919.65 954.85 928.33 946.46 0 +26.71(+2.90%)
Oct 07, 2011 896.05 949.73 913.64 919.75 0 -13.99(-1.50%)
Oct 06, 2011 912.75 941.99 916.67 933.74 0 +18.93(+2.07%)
Oct 05, 2011 890.38 938.49 881.15 914.81 0 +26.12(+2.94%)
Oct 04, 2011 868.05 901.21 845.04 888.69 0 +21.03(+2.42%)
Oct 03, 2011 887.52 902.95 863.54 867.66 0 -17.37(-1.96%)
Sep 30, 2011 890.28 909.14 878.91 885.03 0 -20.25(-2.24%)
Sep 29, 2011 923.56 929.93 887.64 905.28 0 +4.97(+0.55%)
Sep 28, 2011 895.50 930.59 898.71 900.31 0 -17.01(-1.85%)
Sep 27, 2011 912.27 936.82 902.21 917.32 0 +22.41(+2.50%)
Sep 26, 2011 865.27 898.43 867.93 894.90 0 +15.25(+1.73%)
Sep 23, 2011 841.02 893.50 859.52 879.66 0 +8.43(+0.97%)
Sep 22, 2011 871.12 890.41 853.12 871.23 0 -33.24(-3.67%)
Sep 21, 2011 921.55 935.42 902.85 904.46 0 -19.95(-2.16%)
Sep 20, 2011 909.78 948.05 919.27 924.41 0 -7.16(-0.77%)
Sep 19, 2011 915.97 940.10 913.56 931.57 0 -10.41(-1.11%)
Sep 16, 2011 941.08 956.50 924.63 941.98 0 -29.51(-3.04%)
Sep 15, 2011 973.99 981.86 957.77 971.49 0 +12.32(+1.28%)
Sep 14, 2011 948.89 969.84 932.58 959.16 0 +17.26(+1.83%)
Sep 13, 2011 939.00 951.68 925.53 941.91 0 +6.26(+0.67%)
Sep 12, 2011 925.55 942.29 913.51 935.64 0 -8.85(-0.94%)
Sep 09, 2011 926.73 969.71 937.16 944.49 0 -37.93(-3.86%)
Sep 08, 2011 988.07 1004 976.99 982.42 0 -14.24(-1.43%)
Sep 07, 2011 984.79 1005 977.34 996.67 0 +20.68(+2.12%)
Sep 06, 2011 926.31 982.00 946.90 975.99 0 -15.13(-1.53%)
Sep 02, 2011 991.12 991.12 991.12 0 -33.73(-3.29%)
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.