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 (%)
Apr 30, 2010 1161 1197 1167 1171 0 -13.33(-1.13%)
Apr 29, 2010 1176 1193 1167 1184 0 +14.75(+1.26%)
Apr 28, 2010 1153 1184 1155 1170 0 +1.44(+0.12%)
Apr 27, 2010 1164 1203 1163 1168 0 -30.20(-2.52%)
Apr 26, 2010 1164 1208 1172 1198 0 +5.95(+0.50%)
Apr 23, 2010 1166 1202 1178 1193 0 -0.34(-0.03%)
Apr 22, 2010 1157 1198 1171 1193 0 -3.51(-0.29%)
Apr 21, 2010 1178 1213 1189 1196 0 -8.11(-0.67%)
Apr 20, 2010 1173 1211 1190 1204 0 +12.47(+1.05%)
Apr 19, 2010 1169 1205 1178 1192 0 -12.63(-1.05%)
Apr 16, 2010 1191 1224 1195 1205 0 -17.80(-1.46%)
Apr 15, 2010 1192 1235 1211 1222 0 -0.01(-0.00%)
Apr 14, 2010 1188 1226 1201 1222 0 +14.84(+1.23%)
Apr 13, 2010 1172 1214 1187 1208 0 +12.73(+1.07%)
Apr 12, 2010 1166 1204 1182 1195 0 +10.51(+0.89%)
Apr 09, 2010 1155 1191 1172 1184 0 +7.09(+0.60%)
Apr 08, 2010 1148 1183 1164 1177 0 -1.11(-0.09%)
Apr 07, 2010 1187 1193 1171 1178 0 -10.00(-0.84%)
Apr 06, 2010 1150 1197 1169 1188 0 +9.51(+0.81%)
Apr 05, 2010 1156 1191 1170 1179 0 -0.12(-0.01%)
Apr 01, 2010 1179 1179 1179 0 -22.10(-1.84%)
Mar 31, 2010 1207 1217 1193 1201 0 -5.44(-0.45%)
Mar 30, 2010 1202 1215 1192 1207 0 -0.95(-0.08%)
Mar 29, 2010 1201 1220 1194 1207 0 +18.44(+1.55%)
Mar 26, 2010 1166 1203 1180 1189 0 +7.33(+0.62%)
Mar 25, 2010 1185 1215 1178 1182 0 -20.46(-1.70%)
Mar 24, 2010 1185 1219 1196 1202 0 -18.79(-1.54%)
Mar 23, 2010 1183 1228 1204 1221 0 +12.17(+1.01%)
Mar 22, 2010 1164 1213 1184 1209 0 +6.21(+0.52%)
Mar 19, 2010 1191 1224 1197 1203 0 -12.42(-1.02%)
Mar 18, 2010 1216 1226 1203 1215 0 -0.94(-0.08%)
Mar 17, 2010 1193 1227 1208 1216 0 -2.07(-0.17%)
Mar 16, 2010 1186 1226 1203 1218 0 +7.82(+0.65%)
Mar 15, 2010 1177 1221 1201 1210 0 -6.09(-0.50%)
Mar 12, 2010 1197 1229 1209 1216 0 -4.64(-0.38%)
Mar 11, 2010 1187 1228 1204 1221 0 +9.90(+0.82%)
Mar 10, 2010 1171 1218 1194 1211 0 +16.77(+1.40%)
Mar 09, 2010 1158 1206 1179 1194 0 +5.09(+0.43%)
Mar 08, 2010 1178 1201 1168 1189 0 +14.11(+1.20%)
Mar 05, 2010 1144 1184 1163 1175 0 +7.63(+0.65%)
Mar 04, 2010 1145 1178 1159 1167 0 -6.52(-0.56%)
Mar 03, 2010 1144 1186 1164 1174 0 +5.69(+0.49%)
Mar 02, 2010 1141 1180 1158 1168 0 +0.64(+0.05%)
Mar 01, 2010 1140 1179 1159 1168 0 +5.55(+0.48%)
Feb 26, 2010 1130 1169 1143 1162 0 +4.02(+0.35%)
Feb 25, 2010 1115 1163 1131 1158 0 -5.10(-0.44%)
Feb 24, 2010 1123 1171 1141 1163 0 +13.29(+1.16%)
Feb 23, 2010 1143 1173 1142 1150 0 -25.91(-2.20%)
Feb 22, 2010 1161 1192 1166 1176 0 -13.97(-1.17%)
Feb 19, 2010 1156 1200 1176 1190 0 +1.25(+0.11%)
Feb 18, 2010 1148 1195 1172 1188 0 +13.12(+1.12%)
Feb 17, 2010 1141 1182 1162 1175 0 +2.97(+0.25%)
Feb 16, 2010 1138 1180 1153 1172 0 +8.61(+0.74%)
Feb 12, 2010 1164 1164 1164 0 +12.89(+1.12%)
Feb 11, 2010 1097 1155 1118 1151 0 +19.19(+1.70%)
Feb 10, 2010 1096 1139 1115 1132 0 +4.49(+0.40%)
Feb 09, 2010 1101 1142 1113 1127 0 +18.26(+1.65%)
Feb 08, 2010 1083 1132 1102 1109 0 -5.86(-0.53%)
Feb 05, 2010 1089 1130 1086 1115 0 -2.38(-0.21%)
Feb 04, 2010 1116 1156 1113 1117 0 -35.30(-3.06%)
Feb 03, 2010 1112 1163 1133 1152 0 +2.26(+0.20%)
Feb 02, 2010 1116 1157 1132 1150 0 +25.56(+2.27%)
Feb 01, 2010 1091 1132 1112 1125 0 +10.49(+0.94%)
Jan 29, 2010 1103 1141 1106 1114 0 -8.89(-0.79%)
Jan 28, 2010 1123 1138 1103 1123 0 +2.41(+0.22%)
Jan 27, 2010 1079 1130 1096 1121 0 +12.33(+1.11%)
Jan 26, 2010 1079 1124 1095 1108 0 -5.78(-0.52%)
Jan 25, 2010 1088 1132 1105 1114 0 +1.99(+0.18%)
Jan 22, 2010 1112 1153 1105 1112 0 -19.74(-1.74%)
Jan 21, 2010 1150 1162 1126 1132 0 -13.29(-1.16%)
Jan 20, 2010 1123 1158 1133 1145 0 -16.53(-1.42%)
Jan 19, 2010 1129 1170 1147 1162 0 +0.80(+0.07%)
Jan 18, 2010 1.081 1161 1161 1161 0 +0.04(+0.00%)
Jan 15, 2010 1144 1179 1152 1161 0 -16.85(-1.43%)
Jan 14, 2010 1139 1187 1163 1178 0 +5.07(+0.43%)
Jan 13, 2010 1158 1178 1150 1173 0 +17.49(+1.51%)
Jan 12, 2010 1139 1173 1148 1155 0 -18.32(-1.56%)
Jan 11, 2010 1155 1191 1165 1173 0 -5.05(-0.43%)
Jan 08, 2010 1150 1187 1167 1179 0 -1.60(-0.14%)
Jan 07, 2010 1155 1195 1173 1180 0 -10.89(-0.91%)
Jan 06, 2010 1191 1199 1178 1191 0 -2.53(-0.21%)
Jan 05, 2010 1194 1208 1179 1194 0 +7.51(+0.63%)
Jan 04, 2010 1188 1204 1171 1186 0 +7.74(+0.66%)
Dec 31, 2009 1178 1178 1178 0 -1.50(-0.13%)
Dec 30, 2009 1153 1190 1171 1180 0 -4.66(-0.39%)
Dec 29, 2009 1169 1201 1181 1184 0 -8.68(-0.73%)
Dec 28, 2009 1162 1201 1178 1193 0 +10.39(+0.88%)
Dec 24, 2009 1154 1192 1169 1183 0 +4.17(+0.35%)
Dec 23, 2009 1146 1188 1164 1179 0 +4.88(+0.42%)
Dec 22, 2009 1154 1192 1163 1174 0 -9.45(-0.80%)
Dec 21, 2009 1158 1202 1174 1183 0 +4.17(+0.35%)
Dec 18, 2009 1150 1192 1158 1179 0 +38.26(+3.35%)
Dec 17, 2009 1117 1155 1127 1141 0 -15.46(-1.34%)
Dec 16, 2009 1122 1169 1142 1156 0 +9.84(+0.86%)
Dec 15, 2009 1101 1154 1127 1146 0 +5.44(+0.48%)
Dec 14, 2009 1143 1154 1134 1141 0 +6.77(+0.60%)
Dec 11, 2009 1121 1154 1123 1134 0 -6.36(-0.56%)
Dec 10, 2009 1106 1153 1122 1140 0 +18.02(+1.61%)
Dec 09, 2009 1084 1133 1096 1122 0 +15.73(+1.42%)
Dec 08, 2009 1083 1124 1093 1107 0 -9.61(-0.86%)
Dec 07, 2009 1083 1130 1101 1116 0 +4.53(+0.41%)
Dec 04, 2009 1096 1136 1102 1112 0 +5.62(+0.51%)
Dec 03, 2009 1091 1131 1102 1106 0 -13.12(-1.17%)
Dec 02, 2009 1086 1139 1108 1119 0 +3.38(+0.30%)
Dec 01, 2009 1070 1126 1093 1116 0 +23.77(+2.18%)
Nov 30, 2009 1062 1109 1079 1092 0 +11.48(+1.06%)
Nov 27, 2009 1043 1093 1062 1081 0 -29.47(-2.65%)
Nov 26, 2009 1074 1116 1098 1110 0 -0.91(-0.08%)
Nov 25, 2009 1075 1117 1099 1111 0 +8.94(+0.81%)
Nov 24, 2009 1074 1112 1090 1102 0 -4.06(-0.37%)
Nov 23, 2009 1081 1129 1099 1106 0 +9.15(+0.83%)
Nov 20, 2009 1053 1103 1073 1097 0 +3.27(+0.30%)
Nov 19, 2009 1074 1108 1080 1094 0 -20.32(-1.82%)
Nov 18, 2009 1128 1132 1105 1114 0 -13.60(-1.21%)
Nov 17, 2009 1088 1138 1109 1128 0 +5.80(+0.52%)
Nov 16, 2009 1094 1142 1109 1122 0 +2.68(+0.24%)
Nov 13, 2009 1081 1127 1099 1119 0 +4.05(+0.36%)
Nov 12, 2009 1104 1140 1107 1115 0 -14.86(-1.32%)
Nov 11, 2009 1099 1138 1114 1130 0 +15.88(+1.43%)
Nov 10, 2009 1073 1128 1093 1114 0 +6.61(+0.60%)
Nov 09, 2009 1056 1114 1075 1108 0 +34.13(+3.18%)
Nov 06, 2009 1032 1078 1049 1073 0 +3.05(+0.28%)
Nov 05, 2009 1046 1089 1051 1070 0 +19.18(+1.82%)
Nov 04, 2009 1039 1085 1042 1051 0 -3.46(-0.33%)
Nov 03, 2009 987.09 1062 1004 1055 0 +28.42(+2.77%)
Nov 02, 2009 1005 1046 1005 1026 0 -8.26(-0.80%)
Oct 30, 2009 1040 1074 1027 1034 0 -39.17(-3.65%)
Oct 29, 2009 1037 1083 1055 1074 0 +22.69(+2.16%)
Oct 28, 2009 1053 1090 1043 1051 0 -36.54(-3.36%)
Oct 27, 2009 1076 1113 1079 1087 0 -16.47(-1.49%)
Oct 26, 2009 1095 1137 1094 1104 0 -14.89(-1.33%)
Oct 23, 2009 1097 1138 1113 1119 0 -23.35(-2.04%)
Oct 22, 2009 1103 1151 1118 1142 0 +12.02(+1.06%)
Oct 21, 2009 1114 1159 1128 1130 0 -14.61(-1.28%)
Oct 20, 2009 1113 1156 1136 1145 0 -10.08(-0.87%)
Oct 19, 2009 1124 1163 1139 1155 0 +13.50(+1.18%)
Oct 16, 2009 1120 1156 1136 1141 0 -18.79(-1.62%)
Oct 15, 2009 1114 1168 1137 1160 0 +8.75(+0.76%)
Oct 14, 2009 1122 1158 1137 1151 0 +22.56(+2.00%)
Oct 13, 2009 1104 1140 1119 1129 0 -2.73(-0.24%)
Oct 12, 2009 1138 1146 1118 1132 0 +6.05(+0.54%)
Oct 09, 2009 1126 1140 1113 1126 0 +0.35(+0.03%)
Oct 08, 2009 1099 1136 1113 1125 0 +9.78(+0.88%)
Oct 07, 2009 1086 1125 1104 1115 0 +2.59(+0.23%)
Oct 06, 2009 1072 1120 1091 1113 0 +19.98(+1.83%)
Oct 05, 2009 1063 1111 1077 1093 0 +13.02(+1.21%)
Oct 02, 2009 1049 1096 1066 1080 0 -7.77(-0.71%)
Oct 01, 2009 1108 1117 1082 1088 0 -30.14(-2.70%)
Sep 30, 2009 1104 1139 1105 1118 0 -2.19(-0.20%)
Sep 29, 2009 1092 1135 1107 1120 0 +1.49(+0.13%)
Sep 28, 2009 1096 1138 1104 1118 0 -4.67(-0.42%)
Sep 25, 2009 1103 1146 1112 1123 0 -79.32(-6.60%)
Sep 24, 2009 1215 1247 1195 1202 0 -26.22(-2.13%)
Sep 23, 2009 1204 1257 1219 1229 0 -2.72(-0.22%)
Sep 22, 2009 1206 1241 1217 1231 0 +7.92(+0.65%)
Sep 21, 2009 1184 1233 1202 1223 0 +2.71(+0.22%)
Sep 18, 2009 1186 1230 1203 1221 0 +12.08(+1.00%)
Sep 17, 2009 1186 1227 1193 1209 0 -4.53(-0.37%)
Sep 16, 2009 1187 1230 1199 1213 0 +9.20(+0.76%)
Sep 15, 2009 1161 1209 1179 1204 0 +20.72(+1.75%)
Sep 14, 2009 1130 1189 1152 1183 0 +15.09(+1.29%)
Sep 11, 2009 1134 1181 1152 1168 0 +7.57(+0.65%)
Sep 10, 2009 1117 1163 1137 1161 0 +17.29(+1.51%)
Sep 09, 2009 1116 1155 1128 1143 0 +1.65(+0.14%)
Sep 08, 2009 1101 1147 1119 1142 0 +26.61(+2.39%)
Sep 04, 2009 1115 1115 1115 0 +23.49(+2.15%)
Sep 03, 2009 1038 1095 1068 1092 0 +23.68(+2.22%)
Sep 02, 2009 1063 1080 1056 1068 0 +4.27(+0.40%)
Sep 01, 2009 1077 1097 1058 1064 0 -13.17(-1.22%)
Aug 31, 2009 1048 1086 1065 1077 0 -11.52(-1.06%)
Aug 28, 2009 1075 1111 1080 1088 0 -2.73(-0.25%)
Aug 27, 2009 1100 1107 1072 1091 0 -4.62(-0.42%)
Aug 26, 2009 1099 1111 1083 1096 0 -6.63(-0.60%)
Aug 25, 2009 1102 1126 1091 1102 0 +7.26(+0.66%)
Aug 24, 2009 1106 1117 1087 1095 0 -8.89(-0.81%)
Aug 21, 2009 1090 1109 1081 1104 0 +24.78(+2.30%)
Aug 20, 2009 1054 1083 1053 1079 0 +23.78(+2.25%)
Aug 19, 2009 1035 1061 1037 1055 0 -0.43(-0.04%)
Aug 18, 2009 1036 1061 1030 1056 0 +26.44(+2.57%)
Aug 17, 2009 1034 1042 1022 1029 0 -29.27(-2.77%)
Aug 14, 2009 1060 1072 1045 1059 0 -5.76(-0.54%)
Aug 13, 2009 1064 1077 1051 1064 0 +6.63(+0.63%)
Aug 12, 2009 1052 1076 1047 1058 0 +6.42(+0.61%)
Aug 11, 2009 1053 1066 1044 1051 0 -16.03(-1.50%)
Aug 10, 2009 1079 1088 1057 1067 0 -22.25(-2.04%)
Aug 07, 2009 1096 1111 1076 1090 0 +3.00(+0.28%)
Aug 06, 2009 1115 1122 1079 1087 0 -34.91(-3.11%)
Aug 05, 2009 1122 1138 1108 1121 0 +2.42(+0.22%)
Aug 04, 2009 1103 1134 1096 1119 0 +12.64(+1.14%)
Aug 03, 2009 1100 1117 1092 1106 0 +14.00(+1.28%)
Jul 31, 2009 1093 1109 1084 1092 0 -1.21(-0.11%)
Jul 30, 2009 1082 1109 1077 1094 0 +18.50(+1.72%)
Jul 29, 2009 1078 1088 1060 1075 0 -8.45(-0.78%)
Jul 28, 2009 1079 1096 1062 1084 0 -8.07(-0.74%)
Jul 27, 2009 1096 1102 1074 1092 0 +3.47(+0.32%)
Jul 25, 2009 1081 1098 1070 1088 0 +0.00(+0.00%)
Jul 24, 2009 1081 1098 1070 1088 0 -5.31(-0.49%)
Jul 23, 2009 1054 1106 1055 1093 0 +30.49(+2.87%)
Jul 22, 2009 1054 1077 1044 1063 0 +5.96(+0.56%)
Jul 21, 2009 1060 1070 1040 1057 0 +20.47(+1.97%)
Jun 26, 2009 1029 1050 1016 1037 0 +5.92(+0.57%)
Jun 25, 2009 1025 1041 1014 1031 0 +12.53(+1.23%)
Jun 24, 2009 1019 1040 1004 1018 0 +16.63(+1.66%)
Jun 23, 2009 988.52 1016 977.91 1001 0 +17.02(+1.73%)
Jun 22, 2009 1011 1019 974.89 984.47 0 -34.84(-3.42%)
Jun 19, 2009 1051 1061 1013 1019 0 -29.31(-2.80%)
Jun 18, 2009 1050 1068 1035 1049 0 +0.42(+0.04%)
Jun 17, 2009 1070 1080 1034 1048 0 -16.78(-1.58%)
Jun 16, 2009 1090 1105 1057 1065 0 -11.07(-1.03%)
Jun 15, 2009 1085 1097 1057 1076 0 -23.39(-2.13%)
Jun 12, 2009 1107 1117 1084 1099 0 -17.69(-1.58%)
Jun 11, 2009 1099 1131 1091 1117 0 +25.04(+2.29%)
Jun 10, 2009 1100 1109 1073 1092 0 +9.72(+0.90%)
Jun 09, 2009 1081 1099 1066 1082 0 +5.24(+0.49%)
Jun 08, 2009 1068 1090 1057 1077 0 -5.28(-0.49%)
Jun 05, 2009 1093 1103 1070 1082 0 -5.07(-0.47%)
Jun 04, 2009 1078 1095 1063 1087 0 +15.39(+1.44%)
Jun 03, 2009 1096 1097 1059 1072 0 -30.07(-2.73%)
Jun 02, 2009 1096 1116 1080 1102 0 -0.03(-0.00%)
Jun 01, 2009 1088 1112 1079 1102 0 +30.81(+2.88%)
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%)
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.