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 (%)
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%)
Sep 04, 2018 987.25 995.70 972.77 987.61 0 -35.50(-3.47%)
Aug 31, 2018 1023 1023 1023 1023 0 -12.92(-1.25%)
Aug 30, 2018 1050 1054 1028 1036 0 -32.65(-3.06%)
Aug 29, 2018 1067 1080 1057 1069 0 -14.01(-1.29%)
Aug 28, 2018 1082 1118 1075 1083 0 -6.33(-0.58%)
Aug 27, 2018 1084 1100 1076 1089 0 +5.82(+0.54%)
Aug 24, 2018 1080 1092 1073 1083 0 +4.96(+0.46%)
Aug 23, 2018 1074 1085 1068 1078 0 -4.73(-0.44%)
Aug 22, 2018 1085 1094 1073 1083 0 -3.40(-0.31%)
Aug 21, 2018 1079 1093 1076 1086 0 +24.34(+2.29%)
Aug 20, 2018 1064 1073 1049 1062 0 -0.04(-0.00%)
Aug 17, 2018 1061 1073 1047 1062 0 -9.99(-0.93%)
Aug 16, 2018 1067 1082 1064 1072 0 +10.98(+1.03%)
Aug 15, 2018 1061 1069 1038 1061 0 -5.86(-0.55%)
Aug 14, 2018 1057 1089 1038 1067 0 +11.38(+1.08%)
Aug 13, 2018 1053 1065 1044 1056 0 -7.53(-0.71%)
Aug 10, 2018 1062 1078 1053 1063 0 -30.33(-2.77%)
Aug 09, 2018 1105 1110 1090 1093 0 -9.81(-0.89%)
Aug 08, 2018 1111 1117 1100 1103 0 -13.45(-1.20%)
Aug 07, 2018 1116 1129 1108 1117 0 +8.46(+0.76%)
Aug 06, 2018 1110 1119 1100 1108 0 -13.49(-1.20%)
Aug 03, 2018 1116 1131 1111 1122 0 -0.78(-0.07%)
Aug 02, 2018 1118 1135 1099 1122 0 -9.94(-0.88%)
Aug 01, 2018 1124 1145 1117 1132 0 -0.03(-0.00%)
Jul 31, 2018 1141 1146 1129 1132 0 -6.67(-0.59%)
Jul 30, 2018 1129 1148 1123 1139 0 +8.08(+0.71%)
Jul 27, 2018 1129 1143 1120 1131 0 +31.39(+2.85%)
Jul 26, 2018 1107 1116 1095 1100 0 -2.97(-0.27%)
Jul 25, 2018 1099 1107 1087 1103 0 +25.78(+2.39%)
Jul 24, 2018 1090 1096 1068 1077 0 -6.69(-0.62%)
Jul 23, 2018 1085 1095 1074 1084 0 +1.85(+0.17%)
Jul 20, 2018 1085 1093 1077 1082 0 -0.15(-0.01%)
Jul 19, 2018 1082 1091 1074 1082 0 -1.97(-0.18%)
Jul 18, 2018 1080 1098 1069 1084 0 -5.97(-0.55%)
Jul 17, 2018 1080 1098 1077 1090 0 +4.71(+0.43%)
Jul 16, 2018 1087 1101 1077 1085 0 +5.98(+0.55%)
Jul 13, 2018 1088 1094 1050 1079 0 -13.02(-1.19%)
Jul 12, 2018 1093 1103 1079 1092 0 -11.24(-1.02%)
Jul 11, 2018 1111 1120 1095 1103 0 -13.87(-1.24%)
Jul 10, 2018 1111 1124 1105 1117 0 -12.49(-1.11%)
Jul 09, 2018 1133 1142 1120 1130 0 -4.30(-0.38%)
Jul 06, 2018 1139 1145 1130 1134 0 +4.69(+0.42%)
Jul 05, 2018 1122 1133 1115 1129 0 +14.32(+1.28%)
Jul 04, 2018 1115 1115 1115 1115 0 +0.00(+0.00%)
Jul 03, 2018 1108 1132 1102 1115 0 +36.34(+3.37%)
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.