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, May 29, 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 (%)
Dec 31, 2013 1265 1265 1265 0 +8.07(+0.64%)
Dec 30, 2013 1257 1268 1249 1257 0 +1.36(+0.11%)
Dec 27, 2013 1251 1261 1245 1256 0 +12.57(+1.01%)
Dec 26, 2013 1226 1254 1238 1243 0 -2.11(-0.17%)
Dec 24, 2013 1246 1246 1246 0 +5.17(+0.42%)
Dec 23, 2013 1208 1248 1231 1240 0 +1.72(+0.14%)
Dec 20, 2013 1246 1254 1227 1239 0 -4.30(-0.35%)
Dec 19, 2013 1235 1249 1227 1243 0 +5.45(+0.44%)
Dec 18, 2013 1227 1240 1208 1238 0 +14.61(+1.19%)
Dec 17, 2013 1205 1240 1216 1223 0 -11.50(-0.93%)
Dec 16, 2013 1219 1257 1220 1234 0 +10.26(+0.84%)
Dec 13, 2013 1214 1237 1217 1224 0 -3.18(-0.26%)
Dec 12, 2013 1229 1237 1220 1227 0 -2.04(-0.17%)
Dec 11, 2013 1246 1251 1226 1229 0 -27.75(-2.21%)
Dec 10, 2013 1229 1270 1251 1257 0 +9.35(+0.75%)
Dec 09, 2013 1247 1256 1236 1248 0 +8.20(+0.66%)
Dec 06, 2013 1236 1248 1230 1240 0 +7.22(+0.59%)
Dec 05, 2013 1237 1245 1225 1232 0 -10.53(-0.85%)
Dec 04, 2013 1234 1249 1225 1243 0 +1.11(+0.09%)
Dec 03, 2013 1238 1254 1229 1242 0 -14.75(-1.17%)
Dec 02, 2013 1253 1274 1243 1257 0 -6.89(-0.55%)
Nov 29, 2013 1230 1274 1253 1263 0 +20.55(+1.65%)
Nov 28, 2013 1213 1253 1232 1243 0 -0.02(-0.00%)
Nov 27, 2013 1213 1253 1232 1243 0 +4.48(+0.36%)
Nov 26, 2013 1220 1253 1223 1238 0 -3.87(-0.31%)
Nov 25, 2013 1247 1254 1237 1242 0 -6.83(-0.55%)
Nov 22, 2013 1249 1259 1234 1249 0 +5.41(+0.43%)
Nov 21, 2013 1247 1255 1235 1244 0 +5.56(+0.45%)
Nov 20, 2013 1244 1260 1230 1238 0 -0.04(-0.00%)
Nov 19, 2013 1248 1257 1232 1238 0 -16.38(-1.31%)
Nov 18, 2013 1256 1268 1245 1255 0 +4.37(+0.35%)
Nov 15, 2013 1213 1258 1235 1250 0 +17.26(+1.40%)
Nov 14, 2013 1229 1249 1219 1233 0 +2.13(+0.17%)
Nov 12, 2013 1235 1242 1222 1231 0 -14.93(-1.20%)
Nov 11, 2013 1219 1254 1238 1246 0 +7.26(+0.59%)
Nov 08, 2013 1214 1251 1209 1238 0 -19.05(-1.51%)
Nov 07, 2013 1253 1290 1248 1258 0 -31.13(-2.42%)
Nov 06, 2013 1261 1307 1279 1289 0 +8.57(+0.67%)
Nov 05, 2013 1277 1292 1266 1280 0 +8.43(+0.66%)
Nov 04, 2013 1265 1283 1259 1272 0 +8.27(+0.65%)
Nov 01, 2013 1266 1278 1246 1263 0 +21.50(+1.73%)
Oct 31, 2013 1205 1252 1216 1242 0 +2.03(+0.16%)
Oct 30, 2013 1244 1253 1228 1240 0 -9.62(-0.77%)
Oct 29, 2013 1224 1255 1230 1249 0 +26.35(+2.15%)
Oct 28, 2013 1219 1234 1210 1223 0 -2.77(-0.23%)
Oct 25, 2013 1223 1236 1211 1226 0 -27.20(-2.17%)
Oct 24, 2013 1232 1260 1227 1253 0 +19.42(+1.57%)
Oct 23, 2013 1241 1249 1226 1234 0 -20.58(-1.64%)
Oct 22, 2013 1247 1273 1245 1254 0 -4.05(-0.32%)
Oct 21, 2013 1258 1273 1235 1258 0 -18.19(-1.43%)
Oct 18, 2013 1267 1286 1253 1276 0 +16.75(+1.33%)
Oct 17, 2013 1235 1262 1231 1260 0 +32.34(+2.63%)
Oct 16, 2013 1190 1236 1201 1227 0 +31.88(+2.67%)
Oct 15, 2013 1179 1206 1191 1196 0 -1.81(-0.15%)
Oct 14, 2013 1181 1201 1179 1197 0 +15.95(+1.35%)
Oct 11, 2013 1173 1187 1168 1181 0 +11.51(+0.98%)
Oct 10, 2013 1112 1176 1151 1170 0 +27.33(+2.39%)
Oct 09, 2013 1137 1154 1125 1143 0 +22.75(+2.03%)
Oct 08, 2013 1130 1140 1115 1120 0 -18.40(-1.62%)
Oct 07, 2013 1119 1145 1124 1138 0 -0.45(-0.04%)
Oct 04, 2013 1143 1152 1130 1139 0 -5.82(-0.51%)
Oct 03, 2013 1143 1158 1131 1144 0 -5.67(-0.49%)
Oct 02, 2013 1146 1157 1136 1150 0 -2.76(-0.24%)
Oct 01, 2013 1144 1166 1144 1153 0 +29.41(+2.62%)
Sep 27, 2013 1109 1134 1116 1123 0 -6.63(-0.59%)
Sep 26, 2013 1120 1148 1114 1130 0 +16.76(+1.51%)
Sep 25, 2013 1110 1122 1101 1113 0 -9.45(-0.84%)
Sep 24, 2013 1101 1135 1113 1123 0 +3.25(+0.29%)
Sep 23, 2013 1095 1131 1104 1120 0 +9.74(+0.88%)
Sep 20, 2013 1101 1123 1101 1110 0 -13.48(-1.20%)
Sep 19, 2013 1111 1134 1116 1123 0 -3.52(-0.31%)
Sep 18, 2013 1103 1132 1103 1127 0 +4.93(+0.44%)
Sep 17, 2013 1119 1127 1112 1122 0 +2.52(+0.23%)
Sep 16, 2013 1123 1125 1113 1119 0 +7.24(+0.65%)
Sep 13, 2013 1099 1127 1105 1112 0 -7.90(-0.71%)
Sep 12, 2013 1129 1149 1113 1120 0 -26.37(-2.30%)
Sep 11, 2013 1125 1151 1135 1146 0 +10.43(+0.92%)
Sep 10, 2013 1135 1150 1119 1136 0 +6.70(+0.59%)
Sep 09, 2013 1110 1136 1113 1129 0 +20.38(+1.84%)
Sep 06, 2013 1104 1127 1093 1109 0 +9.19(+0.84%)
Sep 05, 2013 1089 1120 1081 1100 0 +22.82(+2.12%)
Sep 04, 2013 1067 1085 1063 1077 0 +6.30(+0.59%)
Sep 03, 2013 1071 1084 1063 1071 0 +16.15(+1.53%)
Aug 30, 2013 1054 1054 1054 0 +16.83(+1.62%)
Aug 29, 2013 1036 1048 1029 1038 0 +1.97(+0.19%)
Aug 28, 2013 1006 1044 1028 1036 0 +5.14(+0.50%)
Aug 27, 2013 1026 1042 1019 1030 0 -9.73(-0.94%)
Aug 26, 2013 1045 1054 1035 1040 0 -11.64(-1.11%)
Aug 23, 2013 1043 1057 1036 1052 0 +10.94(+1.05%)
Aug 22, 2013 1023 1044 1031 1041 0 +5.66(+0.55%)
Aug 21, 2013 1044 1052 1033 1035 0 -16.45(-1.56%)
Aug 20, 2013 1050 1062 1043 1052 0 -2.72(-0.26%)
Aug 19, 2013 1048 1063 1045 1054 0 -0.06(-0.01%)
Aug 16, 2013 1042 1066 1050 1054 0 +1.59(+0.15%)
Aug 15, 2013 1031 1059 1033 1053 0 -0.69(-0.07%)
Aug 14, 2013 1050 1061 1044 1054 0 +2.00(+0.19%)
Aug 13, 2013 1033 1067 1037 1052 0 +6.60(+0.63%)
Aug 12, 2013 1006 1061 1034 1045 0 -9.12(-0.87%)
Aug 09, 2013 1032 1064 1044 1054 0 +5.75(+0.55%)
Aug 08, 2013 1029 1056 1035 1048 0 +12.64(+1.22%)
Aug 07, 2013 1019 1049 1025 1036 0 +6.65(+0.65%)
Aug 06, 2013 1037 1040 1022 1029 0 -14.93(-1.43%)
Aug 05, 2013 1036 1049 1025 1044 0 +5.74(+0.55%)
Aug 02, 2013 1040 1050 1031 1038 0 -15.85(-1.50%)
Aug 01, 2013 1056 1067 1041 1054 0 -4.28(-0.40%)
Jul 31, 2013 1047 1078 1038 1058 0 -12.25(-1.14%)
Jul 30, 2013 1062 1086 1067 1071 0 -1.31(-0.12%)
Jul 29, 2013 1079 1087 1067 1072 0 -14.56(-1.34%)
Jul 26, 2013 1061 1096 1080 1086 0 +5.69(+0.53%)
Jul 25, 2013 1082 1105 1071 1081 0 -15.32(-1.40%)
Jul 24, 2013 1101 1106 1084 1096 0 -2.92(-0.27%)
Jul 23, 2013 1094 1104 1085 1099 0 +27.62(+2.58%)
Jul 22, 2013 1074 1080 1064 1071 0 -5.42(-0.50%)
Jul 19, 2013 1052 1082 1063 1077 0 +352.96(+48.76%)
Jul 18, 2013 722.93 728.23 717.28 723.89 0 -1.03(-0.14%)
Jul 17, 2013 721.35 731.31 709.99 724.91 0 +2.08(+0.29%)
Jul 16, 2013 729.63 733.43 715.12 722.84 0 -13.30(-1.81%)
Jul 15, 2013 722.07 741.45 723.41 736.14 0 +7.37(+1.01%)
Jul 12, 2013 727.76 733.84 721.34 728.77 0 -8.14(-1.10%)
Jul 11, 2013 720.22 741.38 727.13 736.91 0 +15.71(+2.18%)
Jul 10, 2013 704.23 729.14 707.52 721.20 0 +2.13(+0.30%)
Jul 09, 2013 725.47 728.20 712.90 719.07 0 +5.05(+0.71%)
Jul 08, 2013 700.02 717.95 705.73 714.02 0 +6.20(+0.88%)
Jul 05, 2013 709.11 714.07 697.59 707.82 0 -2.00(-0.28%)
Jul 04, 2013 696.32 715.54 702.59 709.81 0 -0.09(-0.01%)
Jul 03, 2013 696.41 715.63 702.67 709.90 0 -1.53(-0.22%)
Jul 02, 2013 720.00 724.10 707.48 711.43 0 -13.40(-1.85%)
Jul 01, 2013 722.29 733.21 717.27 724.83 0 +3.98(+0.55%)
Jun 28, 2013 723.10 729.01 709.80 720.85 0 -22.00(-2.96%)
Jun 26, 2013 737.13 747.65 731.52 742.85 0 +15.61(+2.15%)
Jun 25, 2013 714.78 731.48 716.35 727.24 0 +10.57(+1.48%)
Jun 24, 2013 711.76 724.64 706.43 716.67 0 -6.31(-0.87%)
Jun 21, 2013 722.56 731.79 708.61 722.98 0 +10.71(+1.50%)
Jun 20, 2013 727.50 731.95 708.54 712.27 0 -22.39(-3.05%)
Jun 19, 2013 741.12 754.16 732.10 734.66 0 -24.83(-3.27%)
Jun 18, 2013 747.60 763.88 745.99 759.49 0 +8.01(+1.07%)
Jun 17, 2013 747.29 761.42 741.73 751.47 0 +5.24(+0.70%)
Jun 14, 2013 747.53 757.84 740.97 746.24 0 -1.95(-0.26%)
Jun 13, 2013 735.48 750.43 728.85 748.18 0 +17.80(+2.44%)
Jun 12, 2013 741.00 743.35 728.36 730.38 0 -7.87(-1.07%)
Jun 11, 2013 736.50 744.96 731.46 738.25 0 -8.87(-1.19%)
Jun 10, 2013 740.68 755.96 737.95 747.12 0 -6.83(-0.91%)
Jun 07, 2013 730.66 761.88 748.55 753.95 0 +2.76(+0.37%)
Jun 06, 2013 734.05 756.50 741.55 751.19 0 +5.19(+0.70%)
Jun 05, 2013 738.78 754.01 739.16 746.00 0 -2.07(-0.28%)
Jun 04, 2013 751.58 759.94 741.98 748.08 0 -2.27(-0.30%)
Jun 03, 2013 745.51 758.41 742.16 750.35 0 -6.60(-0.87%)
May 31, 2013 755.34 771.91 753.91 756.95 0 -20.07(-2.58%)
May 30, 2013 768.64 791.17 772.14 777.02 0 -0.02(-0.00%)
May 29, 2013 774.36 790.65 767.21 777.03 0 -5.28(-0.67%)
May 28, 2013 769.06 796.19 779.84 782.31 0 -0.74(-0.09%)
May 27, 2013 767.72 785.82 772.01 783.05 0 +0.00(+0.00%)
May 24, 2013 767.72 785.82 772.01 783.05 0 -4.22(-0.54%)
May 23, 2013 773.56 791.42 777.38 787.28 0 -0.59(-0.08%)
May 22, 2013 797.57 813.39 784.11 787.87 0 -22.32(-2.76%)
May 21, 2013 800.20 819.99 802.42 810.19 0 +1.71(+0.21%)
May 20, 2013 805.77 819.25 797.83 808.48 0 +1.31(+0.16%)
May 17, 2013 806.48 813.87 800.84 807.17 0 +2.10(+0.26%)
May 16, 2013 803.16 819.29 801.75 805.07 0 -7.37(-0.91%)
May 15, 2013 794.23 818.81 802.35 812.43 0 -5.18(-0.63%)
May 13, 2013 811.54 823.22 808.65 817.61 0 +2.58(+0.32%)
May 10, 2013 809.09 825.20 807.54 815.03 0 +0.76(+0.09%)
May 09, 2013 814.94 824.85 807.31 814.28 0 +5.97(+0.74%)
May 08, 2013 799.32 818.74 800.96 808.30 0 +2.60(+0.32%)
May 07, 2013 802.79 819.20 799.31 805.70 0 -3.20(-0.40%)
May 06, 2013 804.16 819.75 801.28 808.89 0 -7.02(-0.86%)
May 03, 2013 811.13 823.53 809.63 815.91 0 +5.77(+0.71%)
May 02, 2013 797.19 819.33 800.59 810.15 0 +0.49(+0.06%)
May 01, 2013 805.69 822.19 800.66 809.66 0 -2.43(-0.30%)
Apr 30, 2013 811.83 823.43 802.91 812.08 0 +7.13(+0.89%)
Apr 29, 2013 797.29 814.68 798.82 804.95 0 +11.70(+1.47%)
Apr 26, 2013 798.38 800.36 787.05 793.25 0 -1.03(-0.13%)
Apr 25, 2013 785.30 807.46 779.25 794.28 0 +19.09(+2.46%)
Apr 24, 2013 775.60 781.53 765.66 775.18 0 -0.39(-0.05%)
Apr 23, 2013 771.11 783.14 766.41 775.58 0 -4.41(-0.57%)
Apr 22, 2013 777.94 787.74 769.79 779.99 0 -0.72(-0.09%)
Apr 19, 2013 774.04 784.88 766.86 780.71 0 +6.49(+0.84%)
Apr 18, 2013 758.41 780.79 761.45 774.22 0 +2.39(+0.31%)
Apr 17, 2013 784.72 789.27 766.30 771.83 0 -15.14(-1.92%)
Apr 16, 2013 784.39 791.20 776.32 786.97 0 +9.01(+1.16%)
Apr 15, 2013 778.78 797.72 772.88 777.97 0 -12.68(-1.60%)
Apr 12, 2013 782.28 800.90 782.76 790.64 0 -2.26(-0.29%)
Apr 11, 2013 784.13 801.00 776.88 792.90 0 +5.15(+0.65%)
Apr 10, 2013 772.95 793.15 777.09 787.75 0 +4.73(+0.60%)
Apr 09, 2013 769.68 787.63 772.01 783.02 0 +12.18(+1.58%)
Apr 08, 2013 751.32 775.49 756.82 770.84 0 +6.80(+0.89%)
Apr 05, 2013 746.68 770.87 750.48 764.04 0 +1.82(+0.24%)
Apr 04, 2013 739.81 770.08 744.79 762.22 0 +15.71(+2.10%)
Apr 03, 2013 743.52 757.99 739.05 746.51 0 -11.26(-1.49%)
Apr 02, 2013 761.07 768.39 753.72 757.77 0 +2.95(+0.39%)
Apr 01, 2013 744.84 763.32 744.77 754.82 0 +2.11(+0.28%)
Mar 28, 2013 752.72 752.72 752.72 0 -3.27(-0.43%)
Mar 27, 2013 728.98 760.40 744.96 755.99 0 -2.47(-0.33%)
Mar 26, 2013 753.37 766.02 752.19 758.46 0 -5.14(-0.67%)
Mar 25, 2013 757.48 775.52 752.88 763.60 0 -14.06(-1.81%)
Mar 22, 2013 778.35 798.79 770.63 777.65 0 -3.25(-0.42%)
Mar 21, 2013 766.97 791.24 775.90 780.90 0 -4.24(-0.54%)
Mar 20, 2013 774.47 793.12 776.77 785.14 0 +14.20(+1.84%)
Mar 19, 2013 766.92 780.86 764.62 770.94 0 +1.23(+0.16%)
Mar 18, 2013 757.07 781.41 761.09 769.71 0 -5.77(-0.74%)
Mar 15, 2013 779.15 788.23 771.17 775.49 0 -5.07(-0.65%)
Mar 14, 2013 774.58 794.36 774.05 780.55 0 +5.20(+0.67%)
Mar 13, 2013 764.10 780.45 757.24 775.36 0 +6.14(+0.80%)
Mar 12, 2013 767.32 786.91 761.58 769.22 0 -3.88(-0.50%)
Mar 11, 2013 749.09 778.81 753.58 773.10 0 +10.00(+1.31%)
Mar 08, 2013 768.10 773.58 755.67 763.10 0 +3.93(+0.52%)
Mar 07, 2013 753.04 767.65 748.62 759.17 0 +6.40(+0.85%)
Mar 06, 2013 741.31 762.67 742.06 752.77 0 +7.61(+1.02%)
Mar 05, 2013 744.11 751.96 739.53 745.16 0 +6.45(+0.87%)
Mar 04, 2013 724.45 745.43 726.81 738.71 0 +4.55(+0.62%)
Mar 01, 2013 730.04 741.54 723.27 734.16 0 -2.67(-0.36%)
Feb 28, 2013 743.08 751.50 733.35 736.84 0 -8.95(-1.20%)
Feb 27, 2013 735.75 750.74 732.18 745.78 0 +7.68(+1.04%)
Feb 26, 2013 740.22 745.96 727.85 738.10 0 -17.21(-2.28%)
Feb 22, 2013 748.88 766.72 740.58 755.31 0 +8.10(+1.08%)
Feb 21, 2013 746.21 755.51 731.83 747.20 0 -4.97(-0.66%)
Feb 20, 2013 759.57 767.43 749.31 752.17 0 -13.59(-1.77%)
Feb 15, 2013 765.76 765.76 765.76 0 -6.00(-0.78%)
Feb 14, 2013 749.60 780.47 749.26 771.76 0 -1.05(-0.14%)
Feb 13, 2013 774.06 789.18 766.86 772.81 0 -8.34(-1.07%)
Feb 12, 2013 781.42 799.44 778.27 781.16 0 -13.95(-1.75%)
Feb 11, 2013 791.97 806.34 789.19 795.11 0 -16.60(-2.04%)
Feb 08, 2013 808.96 823.23 805.77 811.71 0 -7.02(-0.86%)
Feb 07, 2013 812.84 827.08 806.85 818.73 0 -0.66(-0.08%)
Feb 06, 2013 790.14 827.08 807.19 819.39 0 +7.62(+0.94%)
Feb 04, 2013 791.13 827.39 797.63 811.78 0 -5.14(-0.63%)
Feb 01, 2013 800.83 824.21 807.36 816.92 0 +7.81(+0.97%)
Jan 31, 2013 793.60 818.54 795.01 809.10 0 -3.15(-0.39%)
Jan 30, 2013 830.43 845.61 809.35 812.26 0 -22.51(-2.70%)
Jan 29, 2013 838.83 844.56 821.73 834.77 0 -5.15(-0.61%)
Jan 28, 2013 844.33 857.47 834.53 839.92 0 -11.27(-1.32%)
Jan 25, 2013 848.26 863.75 845.01 851.20 0 -3.70(-0.43%)
Jan 24, 2013 837.90 867.81 836.37 854.90 0 +0.33(+0.04%)
Jan 23, 2013 846.29 865.02 846.46 854.57 0 -7.01(-0.81%)
Jan 22, 2013 843.75 865.97 846.19 861.58 0 +13.73(+1.62%)
Jan 21, 2013 836.37 853.31 837.38 847.85 0 +0.06(+0.01%)
Jan 18, 2013 836.28 853.17 837.32 847.79 0 +11.41(+1.36%)
Jan 17, 2013 835.51 842.87 827.69 836.38 0 +6.80(+0.82%)
Jan 16, 2013 815.20 838.75 820.56 829.58 0 +5.77(+0.70%)
Jan 15, 2013 825.25 830.52 815.04 823.81 0 -6.94(-0.84%)
Jan 14, 2013 802.79 834.24 815.78 830.75 0 +18.68(+2.30%)
Jan 12, 2013 799.55 817.34 793.43 812.07 0 +0.00(+0.00%)
Jan 11, 2013 799.55 817.34 793.43 812.07 0 +11.18(+1.40%)
Jan 10, 2013 789.08 804.99 792.00 800.89 0 +7.78(+0.98%)
Jan 09, 2013 792.25 804.87 784.73 793.12 0 +12.97(+1.66%)
Jan 08, 2013 781.34 787.61 773.60 780.15 0 -1.04(-0.13%)
Jan 07, 2013 782.89 788.17 774.83 781.19 0 -6.54(-0.83%)
Jan 04, 2013 784.62 791.24 776.51 787.73 0 +3.05(+0.39%)
Jan 03, 2013 791.34 797.26 778.44 784.68 0 -6.86(-0.87%)
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.