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 (%)
Apr 30, 2012 780.59 796.17 782.61 786.58 0 -5.23(-0.66%)
Apr 27, 2012 780.16 797.40 782.04 791.81 0 +6.44(+0.82%)
Apr 26, 2012 752.36 795.95 773.81 785.37 0 -0.32(-0.04%)
Apr 25, 2012 753.43 789.55 776.57 785.69 0 +20.30(+2.65%)
Apr 24, 2012 756.60 771.52 753.46 765.39 0 +12.41(+1.65%)
Apr 23, 2012 727.02 759.12 743.94 752.98 0 -7.52(-0.99%)
Apr 20, 2012 728.84 767.27 751.52 760.50 0 +9.49(+1.26%)
Apr 19, 2012 731.11 759.92 744.11 751.01 0 -8.81(-1.16%)
Apr 18, 2012 730.36 766.21 751.05 759.82 0 -3.48(-0.46%)
Apr 17, 2012 737.66 772.60 753.93 763.30 0 +6.64(+0.88%)
Apr 16, 2012 730.22 764.90 744.94 756.66 0 +10.39(+1.39%)
Apr 13, 2012 749.34 760.47 743.64 746.27 0 -20.89(-2.72%)
Apr 12, 2012 751.80 770.18 751.79 767.16 0 +10.29(+1.36%)
Apr 11, 2012 746.55 762.54 747.84 756.87 0 +12.35(+1.66%)
Apr 10, 2012 754.32 759.40 739.74 744.52 0 -13.78(-1.82%)
Apr 09, 2012 745.94 763.64 749.84 758.30 0 -2.60(-0.34%)
Apr 05, 2012 728.23 767.96 751.84 760.91 0 -5.70(-0.74%)
Apr 04, 2012 741.72 776.27 759.84 766.61 0 -10.71(-1.38%)
Apr 03, 2012 786.96 797.09 771.66 777.31 0 -22.67(-2.83%)
Apr 02, 2012 765.74 809.60 788.65 799.98 0 +0.45(+0.06%)
Mar 30, 2012 758.47 805.27 785.25 799.53 0 +5.39(+0.68%)
Mar 29, 2012 770.89 798.41 784.15 794.13 0 -5.13(-0.64%)
Mar 28, 2012 803.61 807.31 792.43 799.26 0 +0.81(+0.10%)
Mar 27, 2012 796.54 808.50 796.69 798.45 0 -11.29(-1.39%)
Mar 26, 2012 799.44 817.49 800.09 809.74 0 +11.13(+1.39%)
Mar 23, 2012 796.73 805.02 789.93 798.62 0 -1.87(-0.23%)
Mar 22, 2012 771.12 807.55 792.39 800.49 0 -0.20(-0.03%)
Mar 21, 2012 770.78 806.54 793.45 800.69 0 -0.91(-0.11%)
Mar 20, 2012 776.05 810.37 791.52 801.60 0 +3.58(+0.45%)
Mar 19, 2012 788.34 803.99 785.86 798.02 0 +11.52(+1.46%)
Mar 16, 2012 780.55 793.70 774.65 786.51 0 +3.69(+0.47%)
Mar 15, 2012 763.02 788.23 770.42 782.82 0 +11.22(+1.45%)
Mar 14, 2012 753.90 782.29 766.44 771.60 0 -5.53(-0.71%)
Mar 13, 2012 766.16 783.30 764.39 777.13 0 +3.84(+0.50%)
Mar 12, 2012 777.20 783.40 766.86 773.29 0 -0.56(-0.07%)
Mar 09, 2012 739.33 777.59 766.39 773.86 0 -1.26(-0.16%)
Mar 08, 2012 739.65 780.76 768.54 775.11 0 +11.85(+1.55%)
Mar 07, 2012 731.32 767.78 756.50 763.26 0 +5.71(+0.75%)
Mar 06, 2012 751.72 768.01 753.75 757.55 0 -18.05(-2.33%)
Mar 05, 2012 765.07 794.16 766.66 775.60 0 -3.38(-0.43%)
Mar 02, 2012 749.89 784.68 772.22 778.98 0 -2.63(-0.34%)
Mar 01, 2012 779.87 786.65 772.62 781.61 0 +0.59(+0.08%)
Feb 29, 2012 782.66 795.67 778.30 781.02 0 -9.08(-1.15%)
Feb 28, 2012 761.42 794.87 782.21 790.10 0 -1.83(-0.23%)
Feb 27, 2012 786.89 800.79 785.77 791.93 0 +0.90(+0.11%)
Feb 24, 2012 787.32 801.07 780.07 791.02 0 +19.01(+2.46%)
Feb 23, 2012 768.06 776.18 761.66 772.01 0 +5.71(+0.74%)
Feb 22, 2012 770.24 773.35 760.97 766.31 0 -7.59(-0.98%)
Feb 21, 2012 770.81 782.75 769.54 773.90 0 -1.31(-0.17%)
Feb 17, 2012 775.21 775.21 775.21 0 +3.78(+0.49%)
Feb 16, 2012 723.90 774.38 749.31 771.43 0 +13.38(+1.76%)
Feb 15, 2012 728.88 768.41 749.40 758.05 0 +2.55(+0.34%)
Feb 14, 2012 725.45 764.26 748.93 755.50 0 -10.36(-1.35%)
Feb 13, 2012 741.91 776.25 761.35 765.86 0 -1.19(-0.16%)
Feb 10, 2012 730.94 771.60 760.69 767.05 0 -9.24(-1.19%)
Feb 09, 2012 758.01 786.05 769.56 776.28 0 -5.66(-0.72%)
Feb 08, 2012 774.62 788.89 774.10 781.94 0 +1.19(+0.15%)
Feb 07, 2012 743.62 787.44 768.58 780.75 0 +11.03(+1.43%)
Feb 06, 2012 763.71 774.62 760.92 769.72 0 +0.23(+0.03%)
Feb 03, 2012 741.78 778.87 761.70 769.50 0 -2.97(-0.38%)
Feb 02, 2012 763.03 778.27 763.42 772.46 0 +2.64(+0.34%)
Feb 01, 2012 758.34 776.54 763.31 769.82 0 +11.72(+1.55%)
Jan 31, 2012 769.80 772.51 753.17 758.10 0 -4.97(-0.65%)
Jan 30, 2012 758.05 768.26 750.20 763.07 0 -2.66(-0.35%)
Jan 27, 2012 751.06 773.41 747.80 765.74 0 +14.50(+1.93%)
Jan 26, 2012 724.98 763.09 744.89 751.24 0 +3.65(+0.49%)
Jan 25, 2012 732.96 750.69 725.95 747.59 0 +9.22(+1.25%)
Jan 24, 2012 706.68 741.46 725.50 738.37 0 -13.00(-1.73%)
Jan 23, 2012 746.69 761.93 747.29 751.38 0 -12.91(-1.69%)
Jan 20, 2012 764.00 775.16 758.14 764.29 0 -4.92(-0.64%)
Jan 19, 2012 756.83 775.50 755.90 769.21 0 +6.84(+0.90%)
Jan 18, 2012 746.07 764.58 745.81 762.37 0 +1.56(+0.21%)
Jan 17, 2012 722.89 770.92 746.28 760.80 0 +9.71(+1.29%)
Jan 16, 2012 748.21 759.68 742.41 751.10 0 +0.00(+0.00%)
Jan 13, 2012 748.21 759.68 742.41 751.10 0 -16.79(-2.19%)
Jan 12, 2012 756.89 774.39 753.08 767.89 0 +13.28(+1.76%)
Jan 11, 2012 749.71 758.42 743.88 754.60 0 +3.38(+0.45%)
Jan 10, 2012 750.63 758.53 742.59 751.23 0 +15.30(+2.08%)
Jan 09, 2012 730.00 742.01 727.78 735.93 0 +5.69(+0.78%)
Jan 06, 2012 701.11 740.43 724.24 730.24 0 -2.20(-0.30%)
Jan 05, 2012 718.92 737.42 722.36 732.44 0 -10.73(-1.44%)
Jan 04, 2012 719.03 751.56 734.23 743.17 0 +15.53(+2.13%)
Dec 30, 2011 723.88 733.74 724.39 727.64 0 -140.31(-16.17%)
Dec 29, 2011 858.53 870.78 855.74 867.95 0 +9.45(+1.10%)
Dec 28, 2011 870.14 872.02 853.16 858.50 0 -12.60(-1.45%)
Dec 27, 2011 864.40 875.92 860.33 871.10 0 +4.22(+0.49%)
Dec 23, 2011 866.88 866.88 866.88 0 +13.75(+1.61%)
Dec 21, 2011 853.58 860.84 844.23 853.12 0 +2.06(+0.24%)
Dec 20, 2011 842.42 860.01 834.94 851.06 0 +20.42(+2.46%)
Dec 19, 2011 853.81 858.24 828.21 830.64 0 -20.36(-2.39%)
Dec 16, 2011 855.40 863.52 839.78 851.00 0 -11.37(-1.32%)
Dec 15, 2011 862.31 868.85 852.84 862.38 0 +10.85(+1.27%)
Dec 14, 2011 859.20 865.57 846.19 851.53 0 -13.34(-1.54%)
Dec 13, 2011 879.19 888.55 858.36 864.87 0 -9.29(-1.06%)
Dec 12, 2011 880.82 883.38 863.80 874.16 0 -15.06(-1.69%)
Dec 09, 2011 846.78 894.00 877.82 889.22 0 -228.98(-20.48%)
Dec 08, 2011 1114 1138 1113 1118 0 +219.55(+24.43%)
Dec 07, 2011 884.68 907.05 885.67 898.65 0 -7.33(-0.81%)
Dec 06, 2011 873.64 914.73 899.87 905.98 0 +0.99(+0.11%)
Dec 05, 2011 864.30 913.33 894.51 904.99 0 +7.99(+0.89%)
Dec 02, 2011 896.86 912.09 888.96 897.00 0 -4.53(-0.50%)
Dec 01, 2011 883.08 912.81 888.81 901.53 0 +5.06(+0.56%)
Nov 30, 2011 862.76 903.95 882.13 896.47 0 +32.01(+3.70%)
Nov 29, 2011 852.43 873.41 852.21 864.46 0 +13.68(+1.61%)
Nov 28, 2011 848.09 862.05 842.98 850.78 0 +23.79(+2.88%)
Nov 25, 2011 815.67 840.87 821.87 826.98 0 -2.81(-0.34%)
Nov 24, 2011 840.55 843.73 826.48 829.79 0 -0.01(-0.00%)
Nov 23, 2011 840.57 843.74 826.47 829.80 0 -20.59(-2.42%)
Nov 22, 2011 829.97 862.03 842.54 850.38 0 -10.36(-1.20%)
Nov 21, 2011 858.36 870.04 850.41 860.74 0 -24.15(-2.73%)
Nov 18, 2011 895.88 900.27 882.49 884.89 0 -8.91(-1.00%)
Nov 17, 2011 876.75 913.61 888.02 893.80 0 -12.51(-1.38%)
Nov 16, 2011 890.96 926.45 904.05 906.31 0 -11.90(-1.30%)
Nov 15, 2011 901.81 929.43 900.24 918.21 0 +5.37(+0.59%)
Nov 14, 2011 892.35 930.85 909.38 912.84 0 -15.47(-1.67%)
Nov 11, 2011 910.98 937.18 913.28 928.31 0 +33.37(+3.73%)
Nov 10, 2011 909.69 913.81 884.85 894.94 0 +3.53(+0.40%)
Nov 09, 2011 889.80 910.72 887.34 891.40 0 -40.72(-4.37%)
Nov 08, 2011 930.18 938.20 916.79 932.12 0 +1.48(+0.16%)
Nov 07, 2011 899.33 936.66 915.27 930.65 0 +3.52(+0.38%)
Nov 04, 2011 891.57 933.48 909.62 927.13 0 -2.39(-0.26%)
Nov 03, 2011 898.72 937.83 907.13 929.52 0 +15.21(+1.66%)
Nov 02, 2011 908.17 930.44 900.53 914.31 0 +2.36(+0.26%)
Nov 01, 2011 868.77 929.79 886.71 911.95 0 -28.07(-2.99%)
Oct 31, 2011 943.50 968.74 938.07 940.02 0 -36.92(-3.78%)
Oct 28, 2011 941.98 985.26 965.91 976.93 0 -10.54(-1.07%)
Oct 27, 2011 963.37 998.05 963.07 987.47 0 +35.73(+3.75%)
Oct 26, 2011 927.13 977.09 938.08 951.74 0 -7.54(-0.79%)
Oct 25, 2011 950.51 977.68 949.08 959.28 0 -14.41(-1.48%)
Oct 24, 2011 935.20 978.45 952.56 973.70 0 +19.28(+2.02%)
Oct 21, 2011 933.79 959.22 939.02 954.41 0 +17.51(+1.87%)
Oct 20, 2011 925.06 947.96 923.54 936.90 0 -10.02(-1.06%)
Oct 19, 2011 947.21 967.61 941.65 946.92 0 -17.47(-1.81%)
Oct 18, 2011 930.62 970.95 936.17 964.39 0 +12.16(+1.28%)
Oct 17, 2011 947.00 970.97 944.41 952.23 0 -20.91(-2.15%)
Oct 14, 2011 951.21 979.79 959.18 973.14 0 +14.48(+1.51%)
Oct 13, 2011 915.24 963.24 944.09 958.66 0 -3.03(-0.32%)
Oct 12, 2011 913.33 977.68 950.90 961.69 0 +19.56(+2.08%)
Oct 11, 2011 913.24 947.30 927.61 942.13 0 -4.33(-0.46%)
Oct 10, 2011 919.65 954.85 928.33 946.46 0 +26.71(+2.90%)
Oct 07, 2011 896.05 949.73 913.64 919.75 0 -13.99(-1.50%)
Oct 06, 2011 912.75 941.99 916.67 933.74 0 +18.93(+2.07%)
Oct 05, 2011 890.38 938.49 881.15 914.81 0 +26.12(+2.94%)
Oct 04, 2011 868.05 901.21 845.04 888.69 0 +21.03(+2.42%)
Oct 03, 2011 887.52 902.95 863.54 867.66 0 -17.37(-1.96%)
Sep 30, 2011 890.28 909.14 878.91 885.03 0 -20.25(-2.24%)
Sep 29, 2011 923.56 929.93 887.64 905.28 0 +4.97(+0.55%)
Sep 28, 2011 895.50 930.59 898.71 900.31 0 -17.01(-1.85%)
Sep 27, 2011 912.27 936.82 902.21 917.32 0 +22.41(+2.50%)
Sep 26, 2011 865.27 898.43 867.93 894.90 0 +15.25(+1.73%)
Sep 23, 2011 841.02 893.50 859.52 879.66 0 +8.43(+0.97%)
Sep 22, 2011 871.12 890.41 853.12 871.23 0 -33.24(-3.67%)
Sep 21, 2011 921.55 935.42 902.85 904.46 0 -19.95(-2.16%)
Sep 20, 2011 909.78 948.05 919.27 924.41 0 -7.16(-0.77%)
Sep 19, 2011 915.97 940.10 913.56 931.57 0 -10.41(-1.11%)
Sep 16, 2011 941.08 956.50 924.63 941.98 0 -29.51(-3.04%)
Sep 15, 2011 973.99 981.86 957.77 971.49 0 +12.32(+1.28%)
Sep 14, 2011 948.89 969.84 932.58 959.16 0 +17.26(+1.83%)
Sep 13, 2011 939.00 951.68 925.53 941.91 0 +6.26(+0.67%)
Sep 12, 2011 925.55 942.29 913.51 935.64 0 -8.85(-0.94%)
Sep 09, 2011 926.73 969.71 937.16 944.49 0 -37.93(-3.86%)
Sep 08, 2011 988.07 1004 976.99 982.42 0 -14.24(-1.43%)
Sep 07, 2011 984.79 1005 977.34 996.67 0 +20.68(+2.12%)
Sep 06, 2011 926.31 982.00 946.90 975.99 0 -15.13(-1.53%)
Sep 02, 2011 991.12 991.12 991.12 0 -33.73(-3.29%)
Sep 01, 2011 1001 1049 1019 1025 0 -5.56(-0.54%)
Aug 31, 2011 1027 1046 1016 1030 0 +10.02(+0.98%)
Aug 30, 2011 991.96 1029 992.97 1020 0 +12.02(+1.19%)
Aug 29, 2011 990.64 1013 987.09 1008 0 +29.55(+3.02%)
Aug 26, 2011 947.06 984.44 939.31 978.82 0 +20.26(+2.11%)
Aug 25, 2011 986.22 992.27 954.51 958.56 0 -21.87(-2.23%)
Aug 24, 2011 948.42 985.11 953.35 980.43 0 +11.25(+1.16%)
Aug 23, 2011 910.54 971.15 936.64 969.17 0 +32.45(+3.46%)
Aug 22, 2011 956.49 967.02 931.52 936.72 0 +7.10(+0.76%)
Aug 19, 2011 922.15 955.99 920.38 929.62 0 -5.23(-0.56%)
Aug 18, 2011 946.85 959.72 924.28 934.85 0 -43.69(-4.46%)
Aug 17, 2011 974.48 994.36 968.56 978.54 0 +4.56(+0.47%)
Aug 16, 2011 968.15 988.56 957.18 973.98 0 -16.10(-1.63%)
Aug 15, 2011 971.59 996.45 954.99 990.08 0 +36.55(+3.83%)
Aug 12, 2011 917.14 965.04 937.53 953.53 0 +11.88(+1.26%)
Aug 11, 2011 888.62 954.61 892.98 941.65 0 +43.94(+4.89%)
Aug 10, 2011 922.31 932.74 892.34 897.71 0 -35.45(-3.80%)
Aug 09, 2011 928.85 936.63 879.05 933.16 0 +39.11(+4.37%)
Aug 08, 2011 927.11 941.33 885.04 894.05 0 -65.24(-6.80%)
Aug 05, 2011 973.86 987.59 929.19 959.30 0 +16.32(+1.73%)
Aug 04, 2011 978.95 993.87 938.22 942.97 0 -62.89(-6.25%)
Aug 03, 2011 977.77 1014 971.52 1006 0 +32.48(+3.34%)
Aug 02, 2011 966.53 1005 970.66 973.38 0 -27.37(-2.73%)
Aug 01, 2011 984.49 1024 985.87 1001 0 -11.83(-1.17%)
Jul 29, 2011 974.64 1024 1000 1013 0 +3.44(+0.34%)
Jul 28, 2011 988.56 1028 993.68 1009 0 +8.51(+0.85%)
Jul 27, 2011 983.23 1027 995.66 1001 0 -34.54(-3.34%)
Jul 26, 2011 1024 1043 1023 1035 0 +6.00(+0.58%)
Jul 25, 2011 1025 1043 1024 1029 0 -22.29(-2.12%)
Jul 22, 2011 1041 1053 1041 1051 0 +6.10(+0.58%)
Jul 21, 2011 1037 1053 1028 1045 0 +27.34(+2.69%)
Jul 20, 2011 1010 1026 1004 1018 0 +2.92(+0.29%)
Jul 19, 2011 1005 1023 1004 1015 0 +11.72(+1.17%)
Jul 18, 2011 982.91 1021 994.80 1003 0 -20.57(-2.01%)
Jul 15, 2011 1019 1033 1012 1024 0 +4.51(+0.44%)
Jul 14, 2011 1001 1046 1014 1019 0 -15.89(-1.53%)
Jul 13, 2011 1028 1052 1028 1035 0 +10.53(+1.03%)
Jul 12, 2011 1022 1040 1019 1025 0 +0.79(+0.08%)
Jul 11, 2011 1020 1042 1017 1024 0 -34.38(-3.25%)
Jul 08, 2011 1041 1064 1043 1058 0 -10.05(-0.94%)
Jul 07, 2011 1060 1079 1056 1068 0 +6.94(+0.65%)
Jul 06, 2011 1052 1076 1049 1062 0 -12.95(-1.21%)
Jul 05, 2011 1078 1090 1067 1074 0 -14.05(-1.29%)
Jul 04, 2011 1060 1092 1060 1088 0 +0.00(+0.00%)
Jul 01, 2011 1060 1092 1060 1088 0 +19.46(+1.82%)
Jun 30, 2011 1050 1078 1059 1069 0 +10.18(+0.96%)
Jun 29, 2011 1046 1065 1046 1059 0 +19.20(+1.85%)
Jun 28, 2011 1008 1046 1029 1040 0 -1.48(-0.14%)
Jun 27, 2011 992.84 1049 1027 1041 0 +3.16(+0.30%)
Jun 24, 2011 1010 1059 1033 1038 0 -20.22(-1.91%)
Jun 23, 2011 1015 1061 1028 1058 0 +8.94(+0.85%)
Jun 22, 2011 1036 1062 1041 1049 0 -8.35(-0.79%)
Jun 21, 2011 1011 1062 1026 1058 0 +33.64(+3.29%)
Jun 20, 2011 1024 1034 1015 1024 0 -9.07(-0.88%)
Jun 17, 2011 1032 1054 1024 1033 0 -32.81(-3.08%)
Jun 16, 2011 1054 1081 1056 1066 0 -5.47(-0.51%)
Jun 15, 2011 1083 1093 1065 1071 0 -25.15(-2.29%)
Jun 14, 2011 1070 1108 1088 1096 0 +8.68(+0.80%)
Jun 13, 2011 1065 1104 1079 1088 0 +0.40(+0.04%)
Jun 10, 2011 1067 1107 1081 1087 0 -15.02(-1.36%)
Jun 09, 2011 1073 1111 1085 1102 0 +7.94(+0.73%)
Jun 08, 2011 1095 1116 1088 1094 0 -19.91(-1.79%)
Jun 07, 2011 1096 1132 1111 1114 0 -3.12(-0.28%)
Jun 06, 2011 1114 1137 1107 1118 0 -9.56(-0.85%)
Jun 03, 2011 1111 1148 1112 1127 0 -28.15(-2.44%)
May 24, 2011 1106 1164 1139 1155 0 +12.49(+1.09%)
May 23, 2011 1096 1150 1131 1143 0 -11.27(-0.98%)
May 20, 2011 1152 1167 1139 1154 0 -0.90(-0.08%)
May 19, 2011 1157 1170 1145 1155 0 +0.86(+0.07%)
May 18, 2011 1139 1160 1143 1154 0 +16.02(+1.41%)
May 17, 2011 1122 1145 1120 1138 0 +2.21(+0.19%)
May 16, 2011 1132 1151 1131 1136 0 -7.42(-0.65%)
May 13, 2011 1157 1161 1136 1143 0 -18.49(-1.59%)
May 12, 2011 1150 1170 1149 1162 0 -1.13(-0.10%)
May 11, 2011 1156 1178 1152 1163 0 -13.17(-1.12%)
May 10, 2011 1156 1180 1155 1176 0 +16.60(+1.43%)
May 09, 2011 1142 1169 1146 1159 0 -0.57(-0.05%)
May 06, 2011 1182 1189 1151 1160 0 -9.63(-0.82%)
May 05, 2011 1159 1187 1155 1170 0 -4.59(-0.39%)
May 04, 2011 1192 1198 1167 1174 0 -14.54(-1.22%)
May 03, 2011 1185 1203 1177 1189 0 +3.44(+0.29%)
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.