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, 2015 1370 1384 1362 1379 0 +21.37(+1.57%)
Sep 29, 2015 1337 1369 1326 1358 0 -1.95(-0.14%)
Sep 28, 2015 1371 1377 1347 1360 0 -24.29(-1.75%)
Sep 25, 2015 1392 1403 1373 1384 0 +9.39(+0.68%)
Sep 24, 2015 1378 1387 1360 1375 0 -2.57(-0.19%)
Sep 23, 2015 1383 1391 1364 1377 0 +3.00(+0.22%)
Sep 22, 2015 1385 1394 1367 1374 0 -30.01(-2.14%)
Sep 21, 2015 1413 1422 1398 1404 0 +0.68(+0.05%)
Sep 18, 2015 1413 1428 1386 1404 0 -24.64(-1.73%)
Sep 17, 2015 1416 1432 1403 1428 0 +8.80(+0.62%)
Sep 16, 2015 1407 1427 1402 1420 0 +4.07(+0.29%)
Sep 15, 2015 1389 1423 1378 1416 0 +45.23(+3.30%)
Sep 14, 2015 1387 1393 1359 1370 0 -31.12(-2.22%)
Sep 11, 2015 1397 1408 1391 1401 0 -13.36(-0.94%)
Sep 10, 2015 1402 1423 1397 1415 0 +10.31(+0.73%)
Sep 09, 2015 1406 1426 1398 1404 0 +19.67(+1.42%)
Sep 08, 2015 1386 1390 1375 1385 0 +29.94(+2.21%)
Sep 04, 2015 1355 1355 1355 1355 0 -29.52(-2.13%)
Sep 03, 2015 1363 1391 1360 1384 0 +26.31(+1.94%)
Sep 02, 2015 1358 1368 1344 1358 0 +3.32(+0.25%)
Sep 01, 2015 1355 1368 1337 1355 0 -21.70(-1.58%)
Aug 31, 2015 1376 1387 1358 1376 0 -14.60(-1.05%)
Aug 28, 2015 1400 1405 1380 1391 0 -32.81(-2.30%)
Aug 27, 2015 1422 1432 1400 1424 0 +2.50(+0.18%)
Aug 26, 2015 1419 1435 1390 1421 0 +34.20(+2.47%)
Aug 25, 2015 1438 1445 1384 1387 0 +19.72(+1.44%)
Aug 24, 2015 1362 1403 1344 1367 0 -55.52(-3.90%)
Aug 21, 2015 1428 1440 1403 1423 0 +5.87(+0.41%)
Aug 20, 2015 1431 1439 1414 1417 0 -23.94(-1.66%)
Aug 19, 2015 1453 1457 1434 1441 0 -16.65(-1.14%)
Aug 18, 2015 1466 1475 1453 1458 0 -2.01(-0.14%)
Aug 17, 2015 1459 1474 1448 1460 0 -26.41(-1.78%)
Aug 14, 2015 1475 1492 1470 1486 0 +8.79(+0.60%)
Aug 13, 2015 1473 1487 1463 1477 0 -4.01(-0.27%)
Aug 12, 2015 1487 1492 1467 1481 0 -28.14(-1.86%)
Aug 11, 2015 1515 1523 1496 1509 0 -8.98(-0.59%)
Aug 10, 2015 1498 1526 1495 1518 0 +17.86(+1.19%)
Aug 07, 2015 1502 1509 1478 1501 0 +3.06(+0.20%)
Aug 06, 2015 1497 1524 1477 1498 0 -18.45(-1.22%)
Aug 05, 2015 1510 1525 1494 1516 0 +19.65(+1.31%)
Aug 04, 2015 1508 1515 1492 1496 0 -13.22(-0.88%)
Aug 03, 2015 1504 1521 1493 1510 0 +27.60(+1.86%)
Jul 31, 2015 1482 1503 1470 1482 0 +15.57(+1.06%)
Jul 30, 2015 1454 1472 1435 1466 0 +13.84(+0.95%)
Jul 29, 2015 1445 1486 1441 1453 0 +5.43(+0.38%)
Jul 28, 2015 1454 1463 1439 1447 0 -1.59(-0.11%)
Jul 27, 2015 1457 1465 1430 1449 0 -15.18(-1.04%)
Jul 24, 2015 1479 1485 1452 1464 0 -20.93(-1.41%)
Jul 23, 2015 1505 1511 1478 1485 0 -18.87(-1.25%)
Jul 22, 2015 1495 1508 1492 1504 0 +11.69(+0.78%)
Jul 21, 2015 1502 1512 1486 1492 0 -15.03(-1.00%)
Jul 20, 2015 1513 1519 1498 1507 0 +5.64(+0.38%)
Jul 17, 2015 1504 1515 1488 1501 0 -9.09(-0.60%)
Jul 16, 2015 1506 1526 1498 1510 0 +26.31(+1.77%)
Jul 15, 2015 1471 1488 1465 1484 0 -0.50(-0.03%)
Jul 14, 2015 1470 1489 1465 1485 0 +2.47(+0.17%)
Jul 13, 2015 1494 1503 1469 1482 0 +3.50(+0.24%)
Jul 10, 2015 1469 1488 1463 1479 0 +50.96(+3.57%)
Jul 09, 2015 1429 1447 1420 1428 0 +19.66(+1.40%)
Jul 08, 2015 1410 1427 1393 1408 0 +20.53(+1.48%)
Jul 07, 2015 1387 1400 1357 1388 0 -21.97(-1.56%)
Jul 06, 2015 1411 1423 1395 1409 0 -34.60(-2.40%)
Jul 03, 2015 1444 1444 1444 1444 0 -0.01(-0.00%)
Jul 02, 2015 1449 1456 1436 1444 0 -19.76(-1.35%)
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.