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 (%)
May 29, 2009 1081 1094 1050 1071 0 -6.17(-0.57%)
May 28, 2009 1065 1087 1047 1078 0 +26.29(+2.50%)
May 27, 2009 1059 1078 1038 1051 0 -15.06(-1.41%)
May 26, 2009 1025 1075 1014 1066 0 +37.03(+3.60%)
May 25, 2009 1037 1047 1015 1029 0 +0.00(+0.00%)
May 22, 2009 1037 1047 1015 1029 0 -1.24(-0.12%)
May 21, 2009 1042 1050 1013 1031 0 -25.24(-2.39%)
May 20, 2009 1055 1078 1041 1056 0 +9.47(+0.91%)
May 19, 2009 1046 1062 1030 1046 0 -5.26(-0.50%)
May 18, 2009 1022 1055 1006 1052 0 +50.19(+5.01%)
May 15, 2009 1002 1027 987.32 1001 0 -3.64(-0.36%)
May 14, 2009 989.39 1016 981.42 1005 0 +16.96(+1.72%)
May 13, 2009 1004 1023 980.48 988.05 0 -36.13(-3.53%)
May 12, 2009 1040 1049 994.91 1024 0 -2.43(-0.24%)
May 11, 2009 1014 1042 1003 1027 0 -2.56(-0.25%)
May 08, 2009 1031 1049 998.56 1029 0 +8.05(+0.79%)
May 07, 2009 1060 1070 997.48 1021 0 -33.17(-3.15%)
May 06, 2009 1053 1069 1028 1054 0 +13.76(+1.32%)
May 05, 2009 1035 1048 1017 1041 0 +8.37(+0.81%)
May 04, 2009 1036 1046 1019 1032 0 +25.95(+2.58%)
May 01, 2009 996.90 1026 982.19 1006 0 +15.65(+1.58%)
Apr 30, 2009 997.54 1022 969.13 990.56 0 +6.96(+0.71%)
Apr 29, 2009 999.38 1007 966.15 983.60 0 +7.51(+0.77%)
Apr 28, 2009 977.75 998.02 962.42 976.09 0 -13.82(-1.40%)
Apr 27, 2009 978.72 1009 967.38 989.91 0 +0.13(+0.01%)
Apr 24, 2009 986.95 1005 970.11 989.78 0 +19.78(+2.04%)
Apr 23, 2009 972.01 981.95 948.06 970.00 0 +11.13(+1.16%)
Apr 22, 2009 953.90 989.70 943.20 958.86 0 -0.97(-0.10%)
Apr 21, 2009 927.63 971.19 921.54 959.83 0 +17.46(+1.85%)
Apr 20, 2009 969.76 978.24 935.02 942.37 0 -56.97(-5.70%)
Apr 17, 2009 993.54 1014 979.88 999.34 0 +5.76(+0.58%)
Apr 16, 2009 976.65 1006 966.24 993.58 0 +20.95(+2.15%)
Apr 15, 2009 954.41 979.09 943.65 972.63 0 +12.43(+1.30%)
Apr 14, 2009 965.59 980.94 945.25 960.20 0 -15.13(-1.55%)
Apr 13, 2009 965.73 986.94 952.10 975.33 0 +1.30(+0.13%)
Apr 10, 2009 968.13 983.65 951.61 974.02 0 +0.00(+0.00%)
Apr 09, 2009 968.13 983.65 951.61 974.02 0 +25.25(+2.66%)
Apr 08, 2009 946.83 965.73 931.50 948.78 0 +18.05(+1.94%)
Apr 07, 2009 948.34 959.34 920.14 930.73 0 -36.39(-3.76%)
Apr 06, 2009 932.91 978.89 917.66 967.12 0 +9.55(+1.00%)
Apr 03, 2009 954.30 972.57 931.98 957.57 0 +69.14(+7.78%)
Apr 02, 2009 870.13 902.82 859.05 888.42 0 +39.76(+4.69%)
Apr 01, 2009 811.97 853.80 804.20 848.66 0 +37.22(+4.59%)
Mar 31, 2009 819.00 833.36 801.81 811.44 0 +6.74(+0.84%)
Mar 30, 2009 816.00 820.46 791.17 804.70 0 -31.18(-3.73%)
Mar 27, 2009 829.33 851.52 821.62 835.88 0 -9.29(-1.10%)
Mar 26, 2009 834.91 854.48 822.79 845.16 0 +22.76(+2.77%)
Mar 25, 2009 819.30 838.58 798.21 822.41 0 +6.26(+0.77%)
Mar 24, 2009 817.79 833.86 805.00 816.15 0 -15.62(-1.88%)
Mar 23, 2009 811.47 833.33 801.09 831.77 0 +49.36(+6.31%)
Mar 20, 2009 797.51 809.66 775.03 782.41 0 -7.01(-0.89%)
Mar 19, 2009 794.31 804.95 777.44 789.42 0 +6.26(+0.80%)
Mar 18, 2009 765.45 794.81 749.87 783.16 0 +7.98(+1.03%)
Mar 17, 2009 743.62 777.37 735.52 775.17 0 +30.39(+4.08%)
Mar 16, 2009 756.42 772.40 739.28 744.79 0 -5.54(-0.74%)
Mar 13, 2009 756.23 765.13 729.79 750.33 0 -7.35(-0.97%)
Mar 12, 2009 728.84 762.32 710.66 757.68 0 +32.06(+4.42%)
Mar 11, 2009 723.44 742.09 708.79 725.62 0 +15.21(+2.14%)
Mar 10, 2009 674.03 715.63 664.03 710.41 0 +50.40(+7.64%)
Mar 09, 2009 663.72 686.96 653.18 660.01 0 -21.89(-3.21%)
Mar 06, 2009 701.37 709.85 664.07 681.90 0 -10.26(-1.48%)
Mar 05, 2009 708.38 717.69 686.87 692.17 0 -35.77(-4.91%)
Mar 04, 2009 714.20 740.34 703.80 727.94 0 +36.21(+5.23%)
Mar 03, 2009 705.63 718.67 681.19 691.73 0 -6.48(-0.93%)
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.