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: 3:11 PM EDT, May 16, 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 (%)
May 31, 2016 1202 1207 1184 1191 0 -16.99(-1.41%)
May 30, 2016 1208 1208 1208 1208 0 +0.00(+0.00%)
May 27, 2016 1206 1218 1198 1208 0 +4.06(+0.34%)
May 26, 2016 1207 1216 1200 1204 0 +24.65(+2.09%)
May 25, 2016 1175 1192 1170 1180 0 +18.81(+1.62%)
May 24, 2016 1167 1180 1144 1161 0 -8.32(-0.71%)
May 23, 2016 1169 1179 1162 1169 0 +4.08(+0.35%)
May 20, 2016 1173 1179 1161 1165 0 -7.98(-0.68%)
May 19, 2016 1176 1181 1161 1173 0 -21.65(-1.81%)
May 18, 2016 1184 1205 1179 1195 0 -2.65(-0.22%)
May 17, 2016 1210 1217 1192 1197 0 -30.15(-2.46%)
May 16, 2016 1227 1245 1218 1227 0 +31.36(+2.62%)
May 13, 2016 1215 1218 1188 1196 0 -7.65(-0.64%)
May 12, 2016 1217 1219 1197 1204 0 -3.18(-0.26%)
May 11, 2016 1207 1218 1200 1207 0 -17.76(-1.45%)
May 10, 2016 1213 1231 1209 1225 0 +16.51(+1.37%)
May 09, 2016 1213 1223 1198 1208 0 -12.96(-1.06%)
May 06, 2016 1226 1237 1206 1221 0 +1.70(+0.14%)
May 05, 2016 1235 1244 1211 1219 0 -8.03(-0.65%)
May 04, 2016 1208 1231 1206 1227 0 +14.60(+1.20%)
May 03, 2016 1232 1239 1209 1213 0 -18.65(-1.51%)
May 02, 2016 1233 1240 1220 1231 0 -1.54(-0.12%)
Apr 29, 2016 1240 1249 1218 1233 0 -7.97(-0.64%)
Apr 28, 2016 1239 1263 1231 1241 0 +6.25(+0.51%)
Apr 27, 2016 1228 1240 1213 1235 0 -11.88(-0.95%)
Apr 26, 2016 1249 1255 1235 1247 0 +8.39(+0.68%)
Apr 25, 2016 1240 1245 1223 1238 0 -31.06(-2.45%)
Apr 22, 2016 1268 1277 1260 1269 0 -20.71(-1.61%)
Apr 21, 2016 1275 1307 1258 1290 0 +14.17(+1.11%)
Apr 20, 2016 1272 1284 1259 1276 0 +5.24(+0.41%)
Apr 19, 2016 1265 1280 1250 1271 0 +30.58(+2.47%)
Apr 18, 2016 1241 1248 1234 1240 0 -6.87(-0.55%)
Apr 15, 2016 1250 1260 1243 1247 0 -2.31(-0.18%)
Apr 14, 2016 1260 1268 1244 1249 0 -5.48(-0.44%)
Apr 13, 2016 1248 1258 1230 1255 0 +38.99(+3.21%)
Apr 12, 2016 1219 1230 1194 1216 0 -23.84(-1.92%)
Apr 11, 2016 1247 1257 1238 1239 0 -0.05(-0.00%)
Apr 08, 2016 1229 1249 1219 1240 0 +52.68(+4.44%)
Apr 07, 2016 1202 1210 1179 1187 0 -44.25(-3.59%)
Apr 06, 2016 1214 1234 1203 1231 0 +6.19(+0.51%)
Apr 05, 2016 1221 1233 1212 1225 0 -12.21(-0.99%)
Apr 04, 2016 1246 1258 1229 1237 0 -29.77(-2.35%)
Apr 01, 2016 1269 1280 1251 1267 0 -41.52(-3.17%)
Mar 31, 2016 1315 1330 1292 1308 0 +2.64(+0.20%)
Mar 30, 2016 1322 1330 1289 1306 0 +7.61(+0.59%)
Mar 29, 2016 1285 1309 1274 1298 0 -16.97(-1.29%)
Mar 28, 2016 1308 1323 1298 1315 0 +10.68(+0.82%)
Mar 24, 2016 1304 1304 1304 1304 0 -25.66(-1.93%)
Mar 23, 2016 1358 1359 1325 1330 0 -41.11(-3.00%)
Mar 22, 2016 1356 1383 1351 1371 0 -0.90(-0.07%)
Mar 21, 2016 1378 1393 1368 1372 0 +20.12(+1.49%)
Mar 18, 2016 1355 1365 1341 1352 0 -4.95(-0.36%)
Mar 17, 2016 1362 1370 1346 1357 0 -12.18(-0.89%)
Mar 16, 2016 1340 1372 1333 1369 0 +1.74(+0.13%)
Mar 15, 2016 1366 1378 1354 1367 0 +8.36(+0.62%)
Mar 14, 2016 1367 1374 1348 1359 0 -11.26(-0.82%)
Mar 11, 2016 1362 1379 1348 1370 0 +40.86(+3.07%)
Mar 10, 2016 1355 1364 1314 1329 0 -4.20(-0.31%)
Mar 09, 2016 1349 1357 1325 1334 0 +15.94(+1.21%)
Mar 08, 2016 1325 1332 1309 1318 0 -0.19(-0.01%)
Mar 07, 2016 1304 1324 1299 1318 0 -26.54(-1.97%)
Mar 04, 2016 1348 1354 1324 1344 0 +24.73(+1.87%)
Mar 03, 2016 1285 1326 1273 1320 0 +51.10(+4.03%)
Mar 02, 2016 1253 1272 1245 1269 0 +9.79(+0.78%)
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.