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 (%)
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%)
Jan 02, 2013 786.18 796.03 769.79 791.53 0 +21.90(+2.85%)
Dec 31, 2012 761.00 772.98 755.10 769.63 0 +11.00(+1.45%)
Dec 28, 2012 759.17 767.84 754.25 758.63 0 -5.99(-0.78%)
Dec 27, 2012 765.56 771.56 751.34 764.62 0 +3.30(+0.43%)
Dec 26, 2012 731.51 768.92 745.17 761.31 0 +7.63(+1.01%)
Dec 24, 2012 753.68 753.68 753.68 0 -3.64(-0.48%)
Dec 21, 2012 764.06 776.01 752.01 757.32 0 -31.94(-4.05%)
Dec 20, 2012 780.95 792.25 777.49 789.26 0 +6.46(+0.83%)
Dec 19, 2012 787.21 792.72 779.92 782.81 0 -4.60(-0.58%)
Dec 18, 2012 775.24 791.84 773.70 787.40 0 +3.37(+0.43%)
Dec 17, 2012 783.63 791.08 776.34 784.03 0 -0.12(-0.01%)
Dec 14, 2012 758.92 790.76 771.76 784.14 0 +4.92(+0.63%)
Dec 13, 2012 774.48 789.18 772.09 779.23 0 +4.73(+0.61%)
Dec 12, 2012 762.63 782.10 755.96 774.50 0 +16.95(+2.24%)
Dec 11, 2012 744.47 760.24 741.52 757.55 0 +17.42(+2.35%)
Dec 10, 2012 742.04 747.84 731.96 740.13 0 -7.90(-1.06%)
Dec 07, 2012 741.85 751.86 737.50 748.04 0 +5.78(+0.78%)
Dec 06, 2012 741.39 747.79 731.98 742.26 0 -2.48(-0.33%)
Dec 05, 2012 732.68 752.00 732.55 744.74 0 +3.48(+0.47%)
Dec 04, 2012 741.40 747.47 736.14 741.26 0 +3.00(+0.41%)
Nov 30, 2012 739.85 747.12 731.77 738.26 0 -1.67(-0.23%)
Nov 29, 2012 738.99 748.14 728.45 739.94 0 +16.70(+2.31%)
Nov 28, 2012 702.48 726.24 702.17 723.23 0 +7.18(+1.00%)
Nov 27, 2012 726.97 731.50 712.22 716.05 0 -17.97(-2.45%)
Nov 26, 2012 733.74 741.39 723.04 734.02 0 -0.49(-0.07%)
Nov 24, 2012 717.88 736.82 720.86 734.51 0 +0.00(+0.00%)
Nov 23, 2012 717.88 736.82 720.86 734.51 0 +23.20(+3.26%)
Nov 22, 2012 705.13 715.51 699.35 711.30 0 +0.00(+0.00%)
Nov 21, 2012 696.77 715.60 699.35 711.30 0 +7.03(+1.00%)
Nov 20, 2012 706.40 712.27 698.87 704.27 0 -0.87(-0.12%)
Nov 19, 2012 689.35 710.63 694.41 705.14 0 +11.72(+1.69%)
Nov 16, 2012 687.51 698.66 678.48 693.41 0 +0.26(+0.04%)
Nov 15, 2012 690.19 705.05 685.86 693.16 0 -5.42(-0.78%)
Nov 14, 2012 710.10 713.34 695.77 698.57 0 -4.52(-0.64%)
Nov 13, 2012 704.12 715.37 697.62 703.09 0 -5.46(-0.77%)
Nov 12, 2012 712.63 716.03 704.93 708.55 0 +7.44(+1.06%)
Nov 09, 2012 694.85 707.70 692.34 701.12 0 +10.68(+1.55%)
Nov 08, 2012 689.13 704.03 688.41 690.44 0 -8.24(-1.18%)
Nov 07, 2012 709.02 717.05 695.33 698.68 0 -14.00(-1.96%)
Nov 06, 2012 699.03 716.50 702.89 712.67 0 +6.55(+0.93%)
Nov 05, 2012 697.52 712.76 698.68 706.12 0 -4.80(-0.67%)
Nov 02, 2012 706.41 721.35 708.34 710.92 0 -7.53(-1.05%)
Nov 01, 2012 698.08 722.26 701.79 718.44 0 +11.98(+1.70%)
Oct 31, 2012 696.66 714.84 696.95 706.47 0 +4.07(+0.58%)
Oct 30, 2012 702.40 702.40 702.40 0 +0.00(+0.00%)
Oct 29, 2012 702.40 702.40 702.40 702.40 0 +0.01(+0.00%)
Oct 26, 2012 702.23 708.05 695.56 702.38 0 -1.31(-0.19%)
Oct 25, 2012 702.40 712.61 688.22 703.69 0 -5.93(-0.84%)
Oct 24, 2012 713.60 719.19 705.03 709.62 0 -2.67(-0.38%)
Oct 23, 2012 710.72 718.71 702.86 712.30 0 -9.22(-1.28%)
Oct 19, 2012 732.98 734.42 717.01 721.51 0 -14.50(-1.97%)
Oct 18, 2012 735.86 743.19 730.91 736.01 0 -3.88(-0.52%)
Oct 17, 2012 738.49 746.27 733.09 739.89 0 +4.13(+0.56%)
Oct 16, 2012 734.24 741.06 730.23 735.76 0 +5.95(+0.82%)
Oct 15, 2012 712.11 733.60 713.62 729.81 0 +11.60(+1.61%)
Oct 12, 2012 710.03 723.61 711.40 718.21 0 +1.14(+0.16%)
Oct 11, 2012 715.48 728.95 714.85 717.07 0 -2.12(-0.30%)
Oct 10, 2012 710.05 724.62 712.40 719.19 0 +0.54(+0.08%)
Oct 09, 2012 719.82 731.95 716.41 718.64 0 -17.60(-2.39%)
Oct 08, 2012 731.83 744.00 731.25 736.24 0 -9.92(-1.33%)
Oct 06, 2012 748.52 754.97 742.33 746.17 0 +0.00(+0.00%)
Oct 05, 2012 740.32 754.97 742.33 746.17 0 +8.05(+1.09%)
Oct 04, 2012 742.14 746.87 729.46 738.12 0 +2.28(+0.31%)
Oct 03, 2012 726.14 743.54 725.31 735.84 0 +8.10(+1.11%)
Oct 02, 2012 731.30 739.85 717.05 727.74 0 +3.05(+0.42%)
Oct 01, 2012 723.20 732.73 714.95 724.69 0 +4.78(+0.66%)
Sep 28, 2012 732.80 737.26 716.41 719.91 0 -8.62(-1.18%)
Sep 27, 2012 717.43 730.69 715.62 728.53 0 +11.52(+1.61%)
Sep 26, 2012 706.56 720.94 707.38 717.01 0 -2.58(-0.36%)
Sep 25, 2012 716.02 733.75 715.59 719.59 0 -1.47(-0.20%)
Sep 24, 2012 714.70 727.79 714.73 721.05 0 -9.58(-1.31%)
Sep 21, 2012 734.83 742.01 728.47 730.63 0 +2.24(+0.31%)
Sep 20, 2012 720.79 734.34 721.83 728.39 0 -7.23(-0.98%)
Sep 19, 2012 726.66 739.95 728.75 735.62 0 +1.31(+0.18%)
Sep 18, 2012 731.95 742.16 727.71 734.30 0 -1.63(-0.22%)
Sep 17, 2012 729.13 744.41 729.60 735.94 0 -5.88(-0.79%)
Sep 14, 2012 734.33 751.89 735.14 741.82 0 -2.30(-0.31%)
Sep 13, 2012 728.37 749.47 730.04 744.11 0 +4.08(+0.55%)
Sep 12, 2012 732.42 745.54 732.05 740.03 0 +2.78(+0.38%)
Sep 11, 2012 719.73 741.76 724.36 737.25 0 +7.10(+0.97%)
Sep 10, 2012 722.15 741.04 722.62 730.16 0 -0.60(-0.08%)
Sep 07, 2012 726.66 736.51 719.90 730.76 0 +22.49(+3.17%)
Sep 06, 2012 688.79 712.98 692.40 708.27 0 +15.65(+2.26%)
Sep 05, 2012 694.21 698.31 686.89 692.62 0 -6.25(-0.89%)
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.