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 (%)
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%)
Sep 01, 2011 1001 1049 1019 1025 0 -5.56(-0.54%)
Aug 31, 2011 1027 1046 1016 1030 0 +10.02(+0.98%)
Aug 30, 2011 991.96 1029 992.97 1020 0 +12.02(+1.19%)
Aug 29, 2011 990.64 1013 987.09 1008 0 +29.55(+3.02%)
Aug 26, 2011 947.06 984.44 939.31 978.82 0 +20.26(+2.11%)
Aug 25, 2011 986.22 992.27 954.51 958.56 0 -21.87(-2.23%)
Aug 24, 2011 948.42 985.11 953.35 980.43 0 +11.25(+1.16%)
Aug 23, 2011 910.54 971.15 936.64 969.17 0 +32.45(+3.46%)
Aug 22, 2011 956.49 967.02 931.52 936.72 0 +7.10(+0.76%)
Aug 19, 2011 922.15 955.99 920.38 929.62 0 -5.23(-0.56%)
Aug 18, 2011 946.85 959.72 924.28 934.85 0 -43.69(-4.46%)
Aug 17, 2011 974.48 994.36 968.56 978.54 0 +4.56(+0.47%)
Aug 16, 2011 968.15 988.56 957.18 973.98 0 -16.10(-1.63%)
Aug 15, 2011 971.59 996.45 954.99 990.08 0 +36.55(+3.83%)
Aug 12, 2011 917.14 965.04 937.53 953.53 0 +11.88(+1.26%)
Aug 11, 2011 888.62 954.61 892.98 941.65 0 +43.94(+4.89%)
Aug 10, 2011 922.31 932.74 892.34 897.71 0 -35.45(-3.80%)
Aug 09, 2011 928.85 936.63 879.05 933.16 0 +39.11(+4.37%)
Aug 08, 2011 927.11 941.33 885.04 894.05 0 -65.24(-6.80%)
Aug 05, 2011 973.86 987.59 929.19 959.30 0 +16.32(+1.73%)
Aug 04, 2011 978.95 993.87 938.22 942.97 0 -62.89(-6.25%)
Aug 03, 2011 977.77 1014 971.52 1006 0 +32.48(+3.34%)
Aug 02, 2011 966.53 1005 970.66 973.38 0 -27.37(-2.73%)
Aug 01, 2011 984.49 1024 985.87 1001 0 -11.83(-1.17%)
Jul 29, 2011 974.64 1024 1000 1013 0 +3.44(+0.34%)
Jul 28, 2011 988.56 1028 993.68 1009 0 +8.51(+0.85%)
Jul 27, 2011 983.23 1027 995.66 1001 0 -34.54(-3.34%)
Jul 26, 2011 1024 1043 1023 1035 0 +6.00(+0.58%)
Jul 25, 2011 1025 1043 1024 1029 0 -22.29(-2.12%)
Jul 22, 2011 1041 1053 1041 1051 0 +6.10(+0.58%)
Jul 21, 2011 1037 1053 1028 1045 0 +27.34(+2.69%)
Jul 20, 2011 1010 1026 1004 1018 0 +2.92(+0.29%)
Jul 19, 2011 1005 1023 1004 1015 0 +11.72(+1.17%)
Jul 18, 2011 982.91 1021 994.80 1003 0 -20.57(-2.01%)
Jul 15, 2011 1019 1033 1012 1024 0 +4.51(+0.44%)
Jul 14, 2011 1001 1046 1014 1019 0 -15.89(-1.53%)
Jul 13, 2011 1028 1052 1028 1035 0 +10.53(+1.03%)
Jul 12, 2011 1022 1040 1019 1025 0 +0.79(+0.08%)
Jul 11, 2011 1020 1042 1017 1024 0 -34.38(-3.25%)
Jul 08, 2011 1041 1064 1043 1058 0 -10.05(-0.94%)
Jul 07, 2011 1060 1079 1056 1068 0 +6.94(+0.65%)
Jul 06, 2011 1052 1076 1049 1062 0 -12.95(-1.21%)
Jul 05, 2011 1078 1090 1067 1074 0 -14.05(-1.29%)
Jul 04, 2011 1060 1092 1060 1088 0 +0.00(+0.00%)
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.