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 (%)
Dec 23, 2020 676.01 682.83 660.01 661.78 0 -12.33(-1.83%)
Dec 22, 2020 673.74 683.00 663.47 674.11 0 +1.20(+0.18%)
Dec 21, 2020 682.15 684.55 666.64 672.91 0 -11.90(-1.74%)
Dec 18, 2020 678.93 697.44 671.53 684.81 0 +14.28(+2.13%)
Dec 17, 2020 675.87 681.62 663.03 670.53 0 -4.20(-0.62%)
Dec 16, 2020 680.33 684.46 669.07 674.73 0 -4.16(-0.61%)
Dec 15, 2020 675.06 682.94 666.67 678.90 0 +5.94(+0.88%)
Dec 14, 2020 679.87 687.99 668.25 672.96 0 -10.54(-1.54%)
Dec 11, 2020 678.47 687.01 668.73 683.50 0 +8.03(+1.19%)
Dec 10, 2020 671.51 680.54 666.06 675.47 0 +2.89(+0.43%)
Dec 09, 2020 675.71 684.88 662.87 672.58 0 -0.08(-0.01%)
Dec 08, 2020 671.97 683.65 663.29 672.66 0 -8.97(-1.32%)
Dec 07, 2020 683.21 689.01 676.23 681.63 0 -4.13(-0.60%)
Dec 04, 2020 688.39 693.67 678.28 685.77 0 +0.85(+0.12%)
Dec 03, 2020 672.52 690.62 669.20 684.92 0 +11.40(+1.69%)
Dec 02, 2020 671.30 679.92 663.47 673.52 0 +0.78(+0.12%)
Dec 01, 2020 671.61 680.68 665.65 672.74 0 +2.96(+0.44%)
Nov 30, 2020 665.51 676.02 658.12 669.78 0 +1.63(+0.24%)
Nov 27, 2020 664.60 674.37 658.84 668.15 0 +4.85(+0.73%)
Nov 26, 2020 661.49 669.35 654.41 663.30 0 +0.04(+0.01%)
Nov 25, 2020 661.49 669.35 654.41 663.26 0 +2.24(+0.34%)
Nov 24, 2020 658.84 671.40 647.57 661.02 0 +5.78(+0.88%)
Nov 23, 2020 651.96 661.72 642.42 655.24 0 +10.71(+1.66%)
Nov 20, 2020 649.48 651.93 640.34 644.53 0 -3.51(-0.54%)
Nov 19, 2020 643.66 650.12 639.90 648.04 0 +1.44(+0.22%)
Nov 18, 2020 652.24 658.89 642.14 646.60 0 -3.51(-0.54%)
Nov 17, 2020 653.95 656.75 642.29 650.11 0 -3.72(-0.57%)
Nov 16, 2020 653.33 659.62 646.31 653.83 0 +14.44(+2.26%)
Nov 13, 2020 627.77 641.24 625.51 639.39 0 +11.54(+1.84%)
Nov 12, 2020 635.65 639.10 621.65 627.84 0 -8.32(-1.31%)
Nov 11, 2020 637.82 642.42 624.63 636.17 0 -0.91(-0.14%)
Nov 10, 2020 633.79 647.38 628.16 637.08 0 +5.45(+0.86%)
Nov 09, 2020 621.65 640.48 610.36 631.63 0 +32.62(+5.45%)
Nov 06, 2020 606.02 608.80 592.21 599.01 0 -5.41(-0.90%)
Nov 05, 2020 609.91 618.83 597.16 604.42 0 -0.58(-0.10%)
Nov 04, 2020 610.60 615.82 601.13 605.00 0 -5.23(-0.86%)
Nov 03, 2020 600.16 618.02 597.00 610.23 0 +25.17(+4.30%)
Nov 02, 2020 585.54 597.83 578.57 585.05 0 +3.30(+0.57%)
Oct 30, 2020 583.96 586.19 576.33 581.75 0 -7.46(-1.27%)
Oct 29, 2020 584.01 593.57 577.96 589.21 0 +4.80(+0.82%)
Oct 28, 2020 583.10 591.20 574.74 584.41 0 -8.23(-1.39%)
Oct 27, 2020 602.97 605.59 591.75 592.63 0 -10.55(-1.75%)
Oct 26, 2020 608.00 612.27 600.02 603.19 0 -8.90(-1.45%)
Oct 23, 2020 612.31 619.94 607.50 612.09 0 +0.86(+0.14%)
Oct 22, 2020 615.13 621.11 609.06 611.23 0 -2.85(-0.46%)
Oct 21, 2020 615.80 621.24 611.36 614.08 0 -3.03(-0.49%)
Oct 20, 2020 618.80 627.58 610.80 617.11 0 +0.38(+0.06%)
Oct 19, 2020 623.89 634.63 610.67 616.73 0 -3.12(-0.50%)
Oct 16, 2020 616.27 625.71 612.06 619.85 0 +0.49(+0.08%)
Oct 15, 2020 617.24 621.23 609.63 619.35 0 -1.01(-0.16%)
Oct 14, 2020 625.95 627.75 616.78 620.36 0 -6.76(-1.08%)
Oct 13, 2020 629.02 633.88 620.46 627.12 0 -4.89(-0.77%)
Oct 12, 2020 624.23 634.34 620.08 632.02 0 +6.08(+0.97%)
Oct 09, 2020 622.68 628.16 617.62 625.94 0 +2.75(+0.44%)
Oct 08, 2020 622.97 630.81 618.29 623.19 0 +5.19(+0.84%)
Oct 07, 2020 617.18 622.76 611.04 618.00 0 +2.21(+0.36%)
Oct 06, 2020 617.01 626.88 608.66 615.78 0 -0.50(-0.08%)
Oct 05, 2020 608.67 618.19 602.70 616.28 0 +14.56(+2.42%)
Oct 02, 2020 594.46 605.58 589.93 601.72 0 +5.64(+0.95%)
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.