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 31, 2018 1183 1198 1167 1184 0 -13.39(-1.12%)
May 30, 2018 1188 1200 1178 1197 0 +18.64(+1.58%)
May 29, 2018 1183 1197 1162 1178 0 -40.69(-3.34%)
May 25, 2018 1219 1219 1219 1219 0 -16.84(-1.36%)
May 24, 2018 1236 1244 1228 1236 0 +1.52(+0.12%)
May 23, 2018 1240 1251 1204 1234 0 -14.37(-1.15%)
May 22, 2018 1247 1294 1238 1249 0 +3.91(+0.31%)
May 21, 2018 1247 1255 1236 1245 0 -4.29(-0.34%)
May 18, 2018 1257 1262 1242 1249 0 -26.67(-2.09%)
May 17, 2018 1287 1297 1263 1276 0 -2.51(-0.20%)
May 16, 2018 1288 1332 1273 1278 0 -48.45(-3.65%)
May 15, 2018 1305 1338 1291 1327 0 +14.16(+1.08%)
May 14, 2018 1320 1326 1305 1313 0 -12.52(-0.94%)
May 11, 2018 1340 1356 1314 1325 0 -9.90(-0.74%)
May 10, 2018 1340 1350 1322 1335 0 -21.01(-1.55%)
May 09, 2018 1370 1374 1353 1356 0 -18.57(-1.35%)
May 08, 2018 1387 1402 1358 1375 0 -37.77(-2.67%)
May 07, 2018 1429 1438 1405 1412 0 -10.73(-0.75%)
May 04, 2018 1409 1437 1400 1423 0 +19.82(+1.41%)
May 03, 2018 1405 1422 1384 1403 0 -4.53(-0.32%)
May 02, 2018 1416 1425 1400 1408 0 +5.66(+0.40%)
May 01, 2018 1414 1421 1383 1402 0 -10.32(-0.73%)
Apr 30, 2018 1409 1430 1401 1412 0 -7.19(-0.51%)
Apr 27, 2018 1411 1424 1405 1420 0 +0.82(+0.06%)
Apr 26, 2018 1430 1471 1407 1419 0 -6.13(-0.43%)
Apr 25, 2018 1429 1434 1405 1425 0 -19.82(-1.37%)
Apr 24, 2018 1465 1472 1437 1445 0 -27.52(-1.87%)
Apr 23, 2018 1483 1488 1464 1472 0 -16.21(-1.09%)
Apr 20, 2018 1496 1502 1479 1488 0 +3.96(+0.27%)
Apr 19, 2018 1480 1490 1469 1484 0 +7.04(+0.48%)
Apr 18, 2018 1472 1488 1463 1477 0 +17.31(+1.19%)
Apr 17, 2018 1462 1473 1439 1460 0 -14.76(-1.00%)
Apr 16, 2018 1467 1485 1456 1475 0 +22.40(+1.54%)
Apr 13, 2018 1472 1473 1445 1452 0 -21.80(-1.48%)
Apr 12, 2018 1471 1482 1460 1474 0 +9.98(+0.68%)
Apr 11, 2018 1464 1478 1453 1464 0 -34.66(-2.31%)
Apr 10, 2018 1487 1525 1479 1499 0 +47.86(+3.30%)
Apr 09, 2018 1459 1474 1439 1451 0 -2.18(-0.15%)
Apr 06, 2018 1428 1474 1422 1453 0 +51.09(+3.64%)
Apr 05, 2018 1380 1417 1376 1402 0 +44.01(+3.24%)
Apr 04, 2018 1330 1361 1327 1358 0 +7.19(+0.53%)
Apr 03, 2018 1340 1356 1326 1351 0 -4.90(-0.36%)
Apr 02, 2018 1369 1374 1343 1356 0 -20.61(-1.50%)
Mar 29, 2018 1377 1377 1377 1377 0 +2.34(+0.17%)
Mar 28, 2018 1361 1415 1352 1374 0 +13.92(+1.02%)
Mar 27, 2018 1379 1392 1352 1360 0 -29.25(-2.11%)
Mar 26, 2018 1384 1397 1368 1390 0 +13.36(+0.97%)
Mar 23, 2018 1390 1396 1370 1376 0 -9.96(-0.72%)
Mar 22, 2018 1393 1405 1365 1386 0 -20.51(-1.46%)
Mar 21, 2018 1404 1417 1395 1407 0 -1.61(-0.11%)
Mar 20, 2018 1421 1429 1399 1408 0 -21.87(-1.53%)
Mar 19, 2018 1430 1443 1412 1430 0 -9.99(-0.69%)
Mar 16, 2018 1431 1445 1408 1440 0 -1.82(-0.13%)
Mar 15, 2018 1444 1451 1427 1442 0 +15.87(+1.11%)
Mar 14, 2018 1435 1440 1412 1426 0 -10.52(-0.73%)
Mar 13, 2018 1464 1469 1433 1437 0 -37.76(-2.56%)
Mar 12, 2018 1475 1483 1459 1474 0 -16.43(-1.10%)
Mar 09, 2018 1472 1533 1462 1491 0 +16.49(+1.12%)
Mar 08, 2018 1455 1488 1452 1474 0 +46.15(+3.23%)
Mar 07, 2018 1428 1432 1417 1428 0 +31.58(+2.26%)
Mar 06, 2018 1385 1407 1382 1397 0 +50.52(+3.75%)
Mar 05, 2018 1332 1351 1325 1346 0 +3.91(+0.29%)
Mar 02, 2018 1344 1352 1321 1342 0 -13.19(-0.97%)
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.