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 (%)
Apr 30, 2020 665.43 675.51 652.37 655.43 0 -13.24(-1.98%)
Apr 29, 2020 685.23 692.93 664.65 668.67 0 -10.37(-1.53%)
Apr 28, 2020 678.15 686.16 668.47 679.04 0 +5.51(+0.82%)
Apr 27, 2020 675.81 684.04 668.87 673.53 0 +6.74(+1.01%)
Apr 24, 2020 681.20 685.55 662.97 666.79 0 -13.55(-1.99%)
Apr 23, 2020 686.78 693.06 672.22 680.34 0 -8.90(-1.29%)
Apr 22, 2020 691.00 700.72 680.41 689.24 0 +3.66(+0.53%)
Apr 21, 2020 683.34 695.14 670.74 685.58 0 -4.48(-0.65%)
Apr 20, 2020 680.13 694.73 670.46 690.06 0 +7.04(+1.03%)
Apr 17, 2020 701.42 708.10 675.15 683.02 0 -14.47(-2.08%)
Apr 16, 2020 689.04 705.25 678.42 697.50 0 +10.00(+1.45%)
Apr 15, 2020 691.99 703.65 675.38 687.50 0 -14.96(-2.13%)
Apr 14, 2020 703.70 718.41 694.22 702.45 0 +17.38(+2.54%)
Apr 13, 2020 693.04 695.02 675.04 685.07 0 -8.78(-1.27%)
Apr 09, 2020 685.67 709.66 679.09 693.85 0 +8.65(+1.26%)
Apr 08, 2020 696.44 702.33 676.59 685.21 0 -9.82(-1.41%)
Apr 07, 2020 713.85 719.54 689.25 695.02 0 +2.39(+0.35%)
Apr 06, 2020 696.14 712.56 679.21 692.63 0 +3.98(+0.58%)
Apr 03, 2020 683.00 699.07 673.22 688.65 0 +7.19(+1.05%)
Apr 02, 2020 669.91 688.75 664.19 681.47 0 +8.90(+1.32%)
Apr 01, 2020 669.30 685.34 650.88 672.56 0 -15.63(-2.27%)
Mar 31, 2020 687.35 708.38 672.93 688.19 0 -3.87(-0.56%)
Mar 30, 2020 660.53 696.66 654.88 692.06 0 +36.56(+5.58%)
Mar 27, 2020 651.30 673.36 638.43 655.50 0 -8.09(-1.22%)
Mar 26, 2020 627.18 695.41 611.04 663.59 0 +42.68(+6.87%)
Mar 25, 2020 625.68 651.20 608.49 620.91 0 -9.79(-1.55%)
Mar 24, 2020 607.50 637.94 598.00 630.70 0 +24.00(+3.95%)
Mar 23, 2020 635.92 644.83 587.65 606.70 0 -28.11(-4.43%)
Mar 20, 2020 656.67 668.27 614.01 634.82 0 -21.58(-3.29%)
Mar 19, 2020 665.34 678.48 635.09 656.39 0 -19.86(-2.94%)
Mar 18, 2020 673.12 701.45 629.79 676.25 0 -21.27(-3.05%)
Mar 17, 2020 684.35 724.76 652.86 697.52 0 +14.64(+2.14%)
Mar 16, 2020 674.57 701.96 650.16 682.88 0 -33.97(-4.74%)
Mar 13, 2020 722.48 732.85 678.23 716.85 0 +4.97(+0.70%)
Mar 12, 2020 710.40 742.17 669.94 711.88 0 -62.54(-8.08%)
Mar 11, 2020 770.84 782.05 757.87 774.41 0 -9.42(-1.20%)
Mar 10, 2020 751.98 792.15 736.91 783.83 0 +37.17(+4.98%)
Mar 09, 2020 763.96 769.07 728.46 746.66 0 -34.12(-4.37%)
Mar 06, 2020 774.99 791.59 767.58 780.78 0 -7.02(-0.89%)
Mar 05, 2020 781.80 797.07 774.84 787.80 0 -2.44(-0.31%)
Mar 04, 2020 762.16 795.94 758.00 790.24 0 +35.95(+4.77%)
Mar 03, 2020 747.50 765.40 741.53 754.29 0 +8.41(+1.13%)
Mar 02, 2020 729.68 760.11 716.17 745.88 0 +17.25(+2.37%)
Feb 28, 2020 735.24 748.81 718.58 728.63 0 -24.89(-3.30%)
Feb 27, 2020 722.55 769.18 698.69 753.52 0 +6.15(+0.82%)
Feb 26, 2020 737.29 754.61 732.91 747.36 0 +9.82(+1.33%)
Feb 25, 2020 746.74 749.60 731.04 737.54 0 -14.93(-1.98%)
Feb 24, 2020 747.20 760.84 739.95 752.47 0 -18.21(-2.36%)
Feb 21, 2020 771.88 782.21 769.27 770.68 0 -6.13(-0.79%)
Feb 20, 2020 773.21 779.49 767.58 776.81 0 +2.04(+0.26%)
Feb 19, 2020 769.71 781.16 767.73 774.77 0 +7.47(+0.97%)
Feb 18, 2020 766.95 774.67 759.44 767.30 0 +1.04(+0.14%)
Feb 14, 2020 764.79 770.20 760.38 766.26 0 +1.23(+0.16%)
Feb 13, 2020 764.74 771.14 757.10 765.03 0 -3.37(-0.44%)
Feb 12, 2020 762.13 771.46 757.16 768.40 0 +7.46(+0.98%)
Feb 11, 2020 761.69 766.29 753.61 760.95 0 +0.40(+0.05%)
Feb 10, 2020 765.78 770.94 757.24 760.54 0 -7.64(-0.99%)
Feb 07, 2020 771.46 776.90 761.51 768.18 0 -3.80(-0.49%)
Feb 06, 2020 767.29 775.36 758.84 771.98 0 +16.53(+2.19%)
Feb 05, 2020 755.43 759.99 749.34 755.45 0 +2.88(+0.38%)
Feb 04, 2020 749.39 762.88 743.32 752.58 0 +2.12(+0.28%)
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.