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 (%)
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%)
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.