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 28, 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 (%)
Jan 31, 2020 752.64 754.70 739.79 744.07 0 -8.91(-1.18%)
Jan 30, 2020 756.00 761.01 749.40 752.98 0 -1.46(-0.19%)
Jan 29, 2020 756.18 758.46 748.08 754.43 0 -6.65(-0.87%)
Jan 28, 2020 756.73 764.92 753.52 761.08 0 +5.41(+0.72%)
Jan 27, 2020 740.46 758.49 735.40 755.67 0 +1.81(+0.24%)
Jan 24, 2020 761.60 762.65 751.81 753.86 0 -10.77(-1.41%)
Jan 23, 2020 765.98 772.09 758.69 764.64 0 -2.07(-0.27%)
Jan 22, 2020 771.50 776.67 764.65 766.71 0 -4.53(-0.59%)
Jan 21, 2020 771.80 777.34 763.40 771.25 0 -7.11(-0.91%)
Jan 20, 2020 768.51 783.21 762.63 778.35 0 -0.14(-0.02%)
Jan 17, 2020 768.51 783.21 762.77 778.49 0 +14.16(+1.85%)
Jan 16, 2020 759.42 768.04 755.15 764.33 0 +7.93(+1.05%)
Jan 15, 2020 757.89 766.92 750.59 756.40 0 -2.36(-0.31%)
Jan 14, 2020 746.55 762.60 743.40 758.76 0 +14.90(+2.00%)
Jan 13, 2020 740.16 747.79 737.47 743.85 0 +4.67(+0.63%)
Jan 10, 2020 741.55 745.55 734.22 739.18 0 +3.06(+0.42%)
Jan 09, 2020 731.14 740.93 725.76 736.12 0 -1.95(-0.26%)
Jan 08, 2020 730.03 742.56 728.26 738.07 0 +9.52(+1.31%)
Jan 07, 2020 727.26 732.38 723.04 728.55 0 -1.39(-0.19%)
Jan 06, 2020 718.63 732.65 717.03 729.94 0 -6.00(-0.81%)
Jan 03, 2020 734.78 740.71 727.93 735.94 0 +1.12(+0.15%)
Jan 02, 2020 739.92 746.10 727.03 734.82 0 -2.71(-0.37%)
Dec 31, 2019 739.20 747.09 734.62 737.53 0 -2.82(-0.38%)
Dec 30, 2019 740.73 748.65 732.93 740.35 0 +1.77(+0.24%)
Dec 27, 2019 744.41 751.20 735.06 738.58 0 -6.36(-0.85%)
Dec 26, 2019 742.82 752.81 739.03 744.93 0 +0.72(+0.10%)
Dec 24, 2019 741.11 753.45 735.40 744.21 0 +1.84(+0.25%)
Dec 23, 2019 746.60 755.21 733.42 742.37 0 +0.51(+0.07%)
Dec 20, 2019 737.09 749.53 730.32 741.87 0 +8.41(+1.15%)
Dec 19, 2019 721.14 750.33 713.91 733.46 0 +6.40(+0.88%)
Dec 18, 2019 720.14 733.06 716.00 727.06 0 +6.98(+0.97%)
Dec 17, 2019 713.90 723.19 707.97 720.09 0 +9.24(+1.30%)
Dec 16, 2019 723.07 731.64 702.26 710.85 0 -9.25(-1.28%)
Dec 13, 2019 713.35 725.26 705.72 720.10 0 +6.33(+0.89%)
Dec 12, 2019 720.21 729.33 708.23 713.77 0 -7.60(-1.05%)
Dec 11, 2019 705.89 724.81 701.48 721.37 0 -1.99(-0.27%)
Dec 10, 2019 724.51 730.93 717.92 723.36 0 -1.51(-0.21%)
Dec 09, 2019 733.21 740.08 720.47 724.87 0 -8.95(-1.22%)
Dec 06, 2019 738.28 742.52 727.46 733.82 0 -1.39(-0.19%)
Dec 05, 2019 739.71 743.51 730.27 735.21 0 -2.97(-0.40%)
Dec 04, 2019 730.81 743.64 727.51 738.18 0 +9.00(+1.23%)
Dec 03, 2019 727.25 736.30 718.73 729.17 0 -3.06(-0.42%)
Dec 02, 2019 749.85 750.82 725.45 732.24 0 -22.23(-2.95%)
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%)
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.