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 (%)
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%)
Sep 04, 2012 690.10 704.82 690.70 698.87 0 +8.71(+1.26%)
Aug 31, 2012 690.16 690.16 690.16 0 +7.70(+1.13%)
Aug 30, 2012 675.94 688.29 677.96 682.46 0 -5.34(-0.78%)
Aug 29, 2012 685.45 692.62 683.49 687.79 0 +1.40(+0.20%)
Aug 27, 2012 680.82 691.52 682.09 686.39 0 +5.19(+0.76%)
Aug 24, 2012 669.44 685.96 673.56 681.20 0 +2.20(+0.32%)
Aug 23, 2012 676.31 684.49 672.66 679.00 0 -4.11(-0.60%)
Aug 22, 2012 673.29 688.69 677.95 683.11 0 -2.79(-0.41%)
Aug 21, 2012 686.61 698.01 681.98 685.90 0 +1.53(+0.22%)
Aug 20, 2012 686.24 689.51 676.62 684.37 0 -10.41(-1.50%)
Aug 17, 2012 698.12 700.59 688.56 694.78 0 +0.79(+0.11%)
Aug 16, 2012 691.78 700.28 686.95 693.99 0 +4.25(+0.62%)
Aug 15, 2012 684.87 692.91 681.86 689.74 0 +2.19(+0.32%)
Aug 14, 2012 674.50 694.25 682.20 687.55 0 -1.44(-0.21%)
Aug 13, 2012 670.40 697.62 684.22 688.99 0 -3.21(-0.46%)
Aug 11, 2012 683.43 695.01 678.81 692.21 0 +0.00(+0.00%)
Aug 10, 2012 683.43 695.01 678.81 692.21 0 +8.21(+1.20%)
Aug 09, 2012 680.82 689.02 675.82 684.00 0 -1.27(-0.19%)
Aug 08, 2012 671.42 694.33 675.71 685.27 0 +7.57(+1.12%)
Aug 07, 2012 674.96 683.28 667.91 677.70 0 +9.65(+1.44%)
Aug 06, 2012 639.26 673.44 659.06 668.05 0 +10.90(+1.66%)
Aug 03, 2012 638.77 664.09 648.63 657.15 0 +18.12(+2.83%)
Aug 02, 2012 638.47 653.50 630.81 639.03 0 -14.71(-2.25%)
Aug 01, 2012 647.75 670.32 649.26 653.74 0 +0.66(+0.10%)
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%)
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.