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: 3:49 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2015 1442 1452 1419 1437 0 +12.59(+0.88%)
Mar 31, 2015 1421 1441 1414 1424 0 -12.85(-0.89%)
Mar 30, 2015 1441 1450 1429 1437 0 +1.27(+0.09%)
Mar 27, 2015 1437 1449 1418 1436 0 +4.60(+0.32%)
Mar 26, 2015 1428 1445 1403 1431 0 -8.76(-0.61%)
Mar 25, 2015 1455 1457 1430 1440 0 -17.86(-1.23%)
Mar 24, 2015 1462 1468 1448 1458 0 -1.91(-0.13%)
Mar 23, 2015 1456 1474 1440 1460 0 +17.18(+1.19%)
Mar 20, 2015 1448 1458 1437 1442 0 +19.54(+1.37%)
Mar 19, 2015 1435 1447 1414 1423 0 -36.80(-2.52%)
Mar 18, 2015 1433 1464 1415 1460 0 -1.94(-0.13%)
Mar 17, 2015 1446 1467 1436 1462 0 +15.81(+1.09%)
Mar 16, 2015 1431 1454 1415 1446 0 +35.42(+2.51%)
Mar 13, 2015 1413 1418 1393 1410 0 -8.05(-0.57%)
Mar 12, 2015 1416 1430 1407 1419 0 +15.48(+1.10%)
Mar 11, 2015 1400 1416 1386 1403 0 +43.94(+3.23%)
Mar 10, 2015 1373 1377 1350 1359 0 -39.08(-2.80%)
Mar 09, 2015 1401 1408 1384 1398 0 -29.96(-2.10%)
Mar 06, 2015 1443 1450 1420 1428 0 -30.69(-2.10%)
Mar 05, 2015 1445 1463 1436 1459 0 -3.37(-0.23%)
Mar 04, 2015 1462 1479 1439 1462 0 -10.36(-0.70%)
Mar 03, 2015 1467 1476 1467 1473 0 +4.15(+0.28%)
Mar 02, 2015 1472 1480 1459 1468 0 +9.36(+0.64%)
Feb 27, 2015 1463 1471 1445 1459 0 -12.87(-0.87%)
Feb 26, 2015 1473 1476 1454 1472 0 +20.39(+1.40%)
Feb 25, 2015 1455 1465 1442 1452 0 +7.07(+0.49%)
Feb 24, 2015 1431 1447 1419 1444 0 +10.73(+0.75%)
Feb 23, 2015 1428 1442 1421 1434 0 -2.94(-0.20%)
Feb 20, 2015 1424 1448 1414 1437 0 +9.18(+0.64%)
Feb 19, 2015 1426 1440 1417 1427 0 -13.47(-0.93%)
Feb 18, 2015 1430 1444 1423 1441 0 -0.28(-0.02%)
Feb 17, 2015 1434 1451 1424 1441 0 +68.18(+4.97%)
Feb 13, 2015 1373 1373 1373 1373 0 -11.79(-0.85%)
Feb 12, 2015 1373 1392 1364 1385 0 +21.64(+1.59%)
Feb 11, 2015 1376 1383 1353 1363 0 -23.90(-1.72%)
Feb 10, 2015 1371 1391 1366 1387 0 +41.56(+3.09%)
Feb 09, 2015 1342 1352 1332 1346 0 -12.19(-0.90%)
Feb 06, 2015 1362 1369 1349 1358 0 -31.15(-2.24%)
Feb 05, 2015 1384 1398 1369 1389 0 -14.25(-1.02%)
Feb 04, 2015 1395 1421 1388 1403 0 -14.62(-1.03%)
Feb 03, 2015 1397 1422 1391 1418 0 +42.20(+3.07%)
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.