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, 2018 996.88 1009 987.28 1001 0 +4.42(+0.44%)
Nov 29, 2018 996.99 1004 985.74 996.23 0 -14.48(-1.43%)
Nov 28, 2018 997.59 1013 982.98 1011 0 +10.16(+1.02%)
Nov 27, 2018 999.94 1013 992.69 1001 0 -1.77(-0.18%)
Nov 26, 2018 982.56 1007 976.15 1002 0 +26.95(+2.76%)
Nov 23, 2018 962.27 981.50 958.03 975.37 0 +2.33(+0.24%)
Nov 21, 2018 973.04 973.04 973.04 973.04 0 +17.79(+1.86%)
Nov 20, 2018 962.49 971.06 944.76 955.25 0 -17.92(-1.84%)
Nov 19, 2018 984.32 989.03 962.35 973.18 0 +5.30(+0.55%)
Nov 16, 2018 954.60 976.61 948.51 967.88 0 +11.92(+1.25%)
Nov 15, 2018 948.85 964.73 940.22 955.96 0 -5.81(-0.60%)
Nov 14, 2018 954.25 970.53 941.80 961.76 0 -7.38(-0.76%)
Nov 13, 2018 969.95 982.23 957.60 969.14 0 +0.97(+0.10%)
Nov 12, 2018 978.08 993.55 958.45 968.17 0 -2.87(-0.30%)
Nov 09, 2018 967.54 980.56 945.89 971.04 0 -31.91(-3.18%)
Nov 08, 2018 1012 1028 985.92 1003 0 -17.62(-1.73%)
Nov 07, 2018 999.37 1027 991.99 1021 0 +22.64(+2.27%)
Nov 06, 2018 986.47 1007 981.99 997.93 0 -1.04(-0.10%)
Nov 05, 2018 991.60 1006 982.12 998.97 0 -0.69(-0.07%)
Nov 02, 2018 1004 1020 980.40 999.66 0 -2.55(-0.25%)
Nov 01, 2018 1003 1019 985.44 1002 0 +23.18(+2.37%)
Oct 31, 2018 968.23 989.03 960.90 979.03 0 +5.75(+0.59%)
Oct 30, 2018 956.34 998.32 954.15 973.29 0 +21.11(+2.22%)
Oct 29, 2018 957.08 972.58 935.37 952.18 0 +8.45(+0.90%)
Oct 26, 2018 930.80 953.06 918.27 943.73 0 -1.01(-0.11%)
Oct 24, 2018 961.94 985.77 941.19 944.75 0 -28.62(-2.94%)
Oct 23, 2018 962.66 988.92 953.75 973.36 0 +2.33(+0.24%)
Oct 22, 2018 967.59 979.14 957.10 971.03 0 +26.29(+2.78%)
Oct 19, 2018 944.74 944.74 944.74 944.74 0 -29.37(-3.01%)
Oct 18, 2018 990.91 995.05 965.24 974.11 0 -10.99(-1.12%)
Oct 17, 2018 986.93 992.95 970.05 985.10 0 -1.28(-0.13%)
Oct 16, 2018 975.05 991.64 967.37 986.38 0 +28.59(+2.98%)
Oct 15, 2018 948.99 970.02 927.31 957.79 0 +14.74(+1.56%)
Oct 12, 2018 948.61 958.50 932.15 943.05 0 -5.46(-0.58%)
Oct 11, 2018 960.95 966.44 939.25 948.50 0 -0.84(-0.09%)
Oct 10, 2018 969.16 977.75 946.10 949.35 0 -14.80(-1.53%)
Oct 09, 2018 955.63 975.59 940.64 964.14 0 -1.03(-0.11%)
Oct 08, 2018 966.64 973.68 946.08 965.17 0 -11.48(-1.18%)
Oct 05, 2018 982.82 988.92 968.44 976.65 0 -0.81(-0.08%)
Oct 04, 2018 977.29 981.94 967.88 977.46 0 +8.54(+0.88%)
Oct 03, 2018 972.75 987.26 960.97 968.92 0 -1.34(-0.14%)
Oct 02, 2018 965.10 975.34 955.27 970.26 0 -2.97(-0.31%)
Oct 01, 2018 986.89 992.26 943.08 973.23 0 -21.28(-2.14%)
Sep 28, 2018 1000 1011 989.65 994.51 0 -33.41(-3.25%)
Sep 27, 2018 1037 1052 1025 1028 0 -4.88(-0.47%)
Sep 26, 2018 1037 1048 1029 1033 0 -17.96(-1.71%)
Sep 25, 2018 1043 1060 1030 1051 0 +3.15(+0.30%)
Sep 24, 2018 1067 1071 1039 1048 0 -10.04(-0.95%)
Sep 21, 2018 1054 1067 1045 1058 0 -7.18(-0.67%)
Sep 20, 2018 1053 1072 1033 1065 0 +22.14(+2.12%)
Sep 19, 2018 1040 1056 1028 1043 0 -1.86(-0.18%)
Sep 18, 2018 1040 1059 1039 1045 0 +16.91(+1.65%)
Sep 17, 2018 1028 1038 1016 1028 0 +22.93(+2.28%)
Sep 14, 2018 1011 1014 994.28 1005 0 -14.07(-1.38%)
Sep 13, 2018 1017 1046 1006 1019 0 +0.20(+0.02%)
Sep 12, 2018 1008 1023 1000 1019 0 +4.89(+0.48%)
Sep 11, 2018 1020 1026 1003 1014 0 -17.10(-1.66%)
Sep 10, 2018 1024 1035 1016 1031 0 +28.26(+2.82%)
Sep 07, 2018 1006 1015 990.48 1003 0 -1.63(-0.16%)
Sep 06, 2018 990.84 1008 984.19 1004 0 +19.52(+1.98%)
Sep 05, 2018 991.01 999.17 952.94 984.64 0 -2.98(-0.30%)
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.