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, Jun 10, 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 (%)
Jul 30, 2010 1039 1095 1054 1086 0 +6.09(+0.56%)
Jul 29, 2010 1049 1098 1064 1080 0 +2.58(+0.24%)
Jul 28, 2010 1033 1090 1066 1077 0 +12.80(+1.20%)
Jul 27, 2010 1045 1086 1055 1064 0 -14.65(-1.36%)
Jul 26, 2010 1036 1085 1061 1079 0 +3.18(+0.30%)
Jul 23, 2010 1021 1078 1048 1076 0 +11.32(+1.06%)
Jul 22, 2010 1021 1072 1049 1064 0 +25.94(+2.50%)
Jul 21, 2010 1017 1059 1031 1038 0 -15.02(-1.43%)
Jul 20, 2010 1002 1057 1019 1053 0 +16.26(+1.57%)
Jul 19, 2010 989.39 1043 1018 1037 0 +19.12(+1.88%)
Jul 16, 2010 998.98 1053 1014 1018 0 -41.07(-3.88%)
Jul 15, 2010 1028 1068 1043 1059 0 +0.50(+0.05%)
Jul 14, 2010 1023 1065 1045 1059 0 -3.23(-0.30%)
Jul 13, 2010 1019 1070 1046 1062 0 +22.74(+2.19%)
Jul 12, 2010 996.95 1048 1026 1039 0 -4.00(-0.38%)
Jul 09, 2010 991.92 1052 1019 1043 0 +16.73(+1.63%)
Jul 08, 2010 989.83 1036 1010 1026 0 +4.98(+0.49%)
Jul 07, 2010 961.91 1024 993.23 1021 0 +27.24(+2.74%)
Jul 06, 2010 966.27 1017 983.61 994.18 0 +11.49(+1.17%)
Jul 02, 2010 948.48 996.45 975.18 982.69 0 -7.52(-0.76%)
Jul 01, 2010 964.16 1007 970.36 990.21 0 -1.51(-0.15%)
Jun 30, 2010 957.29 1014 985.27 991.72 0 -5.88(-0.59%)
Jun 29, 2010 985.10 1026 990.53 997.59 0 -32.36(-3.14%)
Jun 25, 2010 1005 1048 1017 1030 0 -23.45(-2.23%)
Jun 24, 2010 1033 1075 1049 1053 0 -20.35(-1.90%)
Jun 23, 2010 1022 1084 1056 1074 0 +12.43(+1.17%)
Jun 22, 2010 1030 1083 1054 1061 0 -6.83(-0.64%)
Jun 21, 2010 1061 1102 1062 1068 0 -12.59(-1.16%)
Jun 18, 2010 1052 1094 1074 1081 0 -5.33(-0.49%)
Jun 17, 2010 1053 1094 1074 1086 0 +1.98(+0.18%)
Jun 16, 2010 1047 1096 1070 1084 0 -8.21(-0.75%)
Jun 15, 2010 1032 1096 1063 1092 0 +36.42(+3.45%)
Jun 14, 2010 1034 1082 1051 1056 0 -1.49(-0.14%)
Jun 11, 2010 1038 1064 1028 1057 0 +13.22(+1.27%)
Jun 10, 2010 994.68 1048 1020 1044 0 +32.16(+3.18%)
Jun 09, 2010 987.45 1037 1006 1012 0 -6.16(-0.61%)
Jun 08, 2010 1011 1028 1001 1018 0 +8.90(+0.88%)
Jun 07, 2010 990.76 1042 1003 1009 0 -20.71(-2.01%)
Jun 04, 2010 998.65 1060 1024 1030 0 -36.59(-3.43%)
Jun 03, 2010 1029 1080 1052 1067 0 +1.00(+0.09%)
Jun 02, 2010 1000 1068 1032 1066 0 +37.30(+3.63%)
Jun 01, 2010 1002 1061 1026 1028 0 -23.56(-2.24%)
May 31, 2010 1057 1072 1043 1052 0 -9.54(-0.90%)
May 28, 2010 1066 1082 1052 1061 0 -11.40(-1.06%)
May 27, 2010 1010 1075 1042 1073 0 +42.00(+4.07%)
May 26, 2010 1004 1059 1026 1031 0 -2.11(-0.20%)
May 25, 2010 969.99 1037 998.97 1033 0 -2.16(-0.21%)
May 24, 2010 1012 1062 1033 1035 0 -27.76(-2.61%)
May 21, 2010 1028 1071 1018 1063 0 +18.80(+1.80%)
May 20, 2010 1010 1068 1040 1044 0 -44.84(-4.12%)
May 19, 2010 1051 1101 1071 1089 0 -6.65(-0.61%)
May 18, 2010 1081 1129 1088 1095 0 -17.43(-1.57%)
May 17, 2010 1067 1120 1089 1113 0 +3.27(+0.29%)
May 14, 2010 1073 1125 1094 1110 0 -17.92(-1.59%)
May 13, 2010 1105 1150 1122 1128 0 -19.53(-1.70%)
May 12, 2010 1100 1157 1130 1147 0 +15.54(+1.37%)
May 11, 2010 1140 1149 1122 1132 0 +5.82(+0.52%)
May 10, 2010 1083 1133 1113 1126 0 +52.45(+4.89%)
May 07, 2010 1065 1108 1052 1073 0 -15.52(-1.43%)
May 06, 2010 1081 1136 1036 1089 0 -40.28(-3.57%)
May 05, 2010 1139 1148 1122 1129 0 -17.11(-1.49%)
May 04, 2010 1140 1170 1135 1146 0 -37.09(-3.13%)
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.