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 31, 2012 653.16 662.10 648.39 653.08 0 -4.60(-0.70%)
Jul 30, 2012 651.23 663.55 647.93 657.68 0 +4.19(+0.64%)
Jul 27, 2012 636.35 657.08 640.26 653.49 0 +18.29(+2.88%)
Jul 26, 2012 622.93 648.08 624.62 635.20 0 +23.35(+3.82%)
Jul 25, 2012 608.84 620.59 607.81 611.85 0 +3.71(+0.61%)
Jul 24, 2012 612.13 618.57 602.72 608.14 0 -9.72(-1.57%)
Jul 23, 2012 614.73 623.73 607.92 617.86 0 -14.12(-2.24%)
Jul 20, 2012 625.07 637.66 623.14 631.99 0 -14.96(-2.31%)
Jul 19, 2012 633.26 651.66 640.49 646.95 0 -14.55(-2.20%)
Jul 18, 2012 639.32 672.04 654.80 661.50 0 -2.10(-0.32%)
Jul 17, 2012 663.00 668.14 654.27 663.59 0 +0.72(+0.11%)
Jul 16, 2012 649.96 672.06 656.23 662.87 0 -5.89(-0.88%)
Jul 14, 2012 638.75 673.25 658.71 668.76 0 +0.00(+0.00%)
Jul 13, 2012 638.75 673.25 658.71 668.76 0 +13.60(+2.08%)
Jul 12, 2012 652.75 659.75 644.12 655.16 0 -13.72(-2.05%)
Jul 11, 2012 667.44 674.63 662.74 668.88 0 +3.28(+0.49%)
Jul 10, 2012 654.42 679.96 661.99 665.60 0 -11.65(-1.72%)
Jul 09, 2012 669.46 684.21 669.75 677.25 0 +7.29(+1.09%)
Jul 06, 2012 645.37 674.95 661.84 669.96 0 -5.36(-0.79%)
Jul 05, 2012 669.50 682.79 667.10 675.33 0 -14.77(-2.14%)
Jul 04, 2012 684.89 692.21 680.77 690.09 0 -0.03(-0.00%)
Jul 03, 2012 684.93 692.21 680.81 690.13 0 -0.43(-0.06%)
Jul 02, 2012 681.93 692.06 676.51 690.56 0 +7.17(+1.05%)
Jun 30, 2012 661.78 691.73 676.40 683.40 0 -0.14(-0.02%)
Jun 29, 2012 661.78 691.74 676.40 683.54 0 +8.40(+1.24%)
Jun 28, 2012 672.02 679.40 664.95 675.13 0 +0.34(+0.05%)
Jun 27, 2012 659.52 679.99 664.87 674.80 0 +8.47(+1.27%)
Jun 26, 2012 637.77 672.06 655.38 666.33 0 +6.75(+1.02%)
Jun 25, 2012 650.56 671.34 653.55 659.58 0 -22.11(-3.24%)
Jun 22, 2012 684.87 690.55 675.78 681.69 0 +9.29(+1.38%)
Jun 21, 2012 690.75 694.10 670.85 672.40 0 -19.44(-2.81%)
Jun 20, 2012 675.32 699.80 683.67 691.84 0 +6.34(+0.93%)
Jun 19, 2012 684.68 694.52 677.38 685.49 0 +17.54(+2.63%)
Jun 18, 2012 639.07 676.33 656.38 667.95 0 -4.24(-0.63%)
Jun 15, 2012 646.87 680.17 663.57 672.19 0 +5.68(+0.85%)
Jun 14, 2012 656.21 671.41 654.47 666.52 0 +1.92(+0.29%)
Jun 13, 2012 647.34 675.16 659.59 664.60 0 -3.35(-0.50%)
Jun 12, 2012 663.38 670.59 656.68 667.95 0 +9.24(+1.40%)
Jun 11, 2012 675.90 679.81 657.63 658.71 0 -21.14(-3.11%)
Jun 08, 2012 670.42 681.91 665.74 679.85 0 +11.62(+1.74%)
Jun 07, 2012 671.94 678.54 663.50 668.23 0 +6.89(+1.04%)
Jun 06, 2012 647.81 664.29 645.17 661.35 0 +23.37(+3.66%)
Jun 05, 2012 631.73 643.93 628.71 637.97 0 -9.13(-1.41%)
Jun 04, 2012 650.08 656.55 640.54 647.11 0 +3.92(+0.61%)
Jun 02, 2012 640.03 653.27 638.02 643.18 0 +0.00(+0.00%)
Jun 01, 2012 640.03 653.27 638.02 643.18 0 -7.89(-1.21%)
May 31, 2012 649.57 655.04 641.99 651.08 0 +0.19(+0.03%)
May 30, 2012 651.50 656.49 645.12 650.88 0 -11.07(-1.67%)
May 29, 2012 653.06 668.18 653.30 661.95 0 -3.91(-0.59%)
May 28, 2012 655.98 674.07 659.29 665.87 0 +0.00(+0.00%)
May 25, 2012 655.81 674.07 659.29 665.87 0 -3.23(-0.48%)
May 24, 2012 652.27 678.15 661.85 669.10 0 -2.96(-0.44%)
May 23, 2012 671.24 677.85 660.54 672.05 0 -8.72(-1.28%)
May 22, 2012 684.69 692.90 676.10 680.78 0 -0.71(-0.10%)
May 21, 2012 671.89 683.71 669.09 681.49 0 -1.65(-0.24%)
May 18, 2012 685.20 695.94 679.92 683.14 0 -8.31(-1.20%)
May 17, 2012 678.33 704.86 687.01 691.45 0 -7.45(-1.07%)
May 16, 2012 686.61 714.46 697.33 698.90 0 -5.20(-0.74%)
May 15, 2012 711.59 717.69 700.98 704.10 0 -12.99(-1.81%)
May 14, 2012 722.93 727.37 713.45 717.09 0 -22.44(-3.03%)
May 11, 2012 731.46 748.83 735.48 739.54 0 -9.89(-1.32%)
May 10, 2012 753.68 759.27 743.70 749.43 0 -0.06(-0.01%)
May 09, 2012 746.93 756.07 740.34 749.49 0 -8.47(-1.12%)
May 08, 2012 753.12 761.46 746.05 757.96 0 -2.52(-0.33%)
May 07, 2012 732.21 764.86 750.22 760.48 0 +4.53(+0.60%)
May 04, 2012 738.84 764.87 748.62 755.95 0 -4.43(-0.58%)
May 03, 2012 746.57 776.24 754.58 760.39 0 -4.11(-0.54%)
May 02, 2012 738.57 773.30 757.18 764.49 0 -17.97(-2.30%)
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.