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, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Apr 29, 2021 373.02 459.10 373.02 459.10 0 +28.69(+6.67%)
Apr 28, 2021 459.10 459.10 401.71 430.40 0 +0.00(+0.00%)
Apr 27, 2021 459.10 487.79 401.71 430.40 0 -28.69(-6.25%)
Apr 26, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Apr 22, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Apr 21, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Apr 20, 2021 459.10 459.10 430.40 430.40 0 +0.00(+0.00%)
Apr 19, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Apr 16, 2021 459.10 459.10 430.40 430.40 0 -28.69(-6.25%)
Apr 14, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Apr 13, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Apr 12, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Apr 08, 2021 459.10 459.10 459.10 459.10 0 -28.69(-5.88%)
Apr 05, 2021 487.79 487.79 487.79 487.79 0 +28.69(+6.25%)
Apr 01, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Mar 31, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Mar 29, 2021 430.40 430.40 430.40 430.40 0 +28.69(+7.14%)
Mar 26, 2021 401.71 401.71 401.71 401.71 0 +0.00(+0.00%)
Mar 24, 2021 401.71 401.71 401.71 401.71 0 -28.69(-6.67%)
Mar 23, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Mar 18, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Mar 17, 2021 459.10 459.10 459.10 459.10 0 +28.69(+6.67%)
Mar 15, 2021 430.40 430.40 430.40 430.40 0 +0.00(+0.00%)
Mar 11, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Mar 09, 2021 459.10 459.10 459.10 459.10 0 -28.69(-5.88%)
Mar 08, 2021 516.48 516.48 430.40 487.79 0 +28.69(+6.25%)
Mar 05, 2021 459.10 459.10 459.10 459.10 0 +0.00(+0.00%)
Mar 04, 2021 430.40 516.48 401.71 459.10 0 +28.69(+6.67%)
Mar 03, 2021 430.40 430.40 430.40 430.40 0 -28.69(-6.25%)
Mar 02, 2021 430.40 459.10 430.40 459.10 0 +0.00(+0.00%)
Mar 01, 2021 459.10 487.79 459.10 459.10 0 +0.00(+0.00%)
Feb 26, 2021 459.10 459.10 459.10 459.10 0 -28.69(-5.88%)
Feb 25, 2021 459.10 487.79 459.10 487.79 0 +0.00(+0.00%)
Feb 24, 2021 516.48 516.48 487.79 487.79 0 +0.00(+0.00%)
Feb 23, 2021 516.48 516.48 487.79 487.79 0 -28.69(-5.56%)
Feb 22, 2021 545.18 573.87 516.48 516.48 0 +0.00(+0.00%)
Feb 18, 2021 516.48 516.48 516.48 516.48 0 +0.00(+0.00%)
Feb 17, 2021 545.18 545.18 516.48 516.48 0 -86.08(-14.29%)
Feb 16, 2021 487.79 602.56 487.79 602.56 0 +57.39(+10.53%)
Feb 12, 2021 545.18 545.18 545.18 545.18 0 +28.69(+5.56%)
Feb 11, 2021 487.79 516.48 487.79 516.48 0 +0.00(+0.00%)
Feb 10, 2021 573.87 573.87 516.48 516.48 0 +0.00(+0.00%)
Feb 09, 2021 573.87 573.87 516.48 516.48 0 -28.69(-5.26%)
Feb 08, 2021 545.18 545.18 545.18 545.18 0 +0.00(+0.00%)
Feb 05, 2021 545.18 545.18 545.18 545.18 0 +0.00(+0.00%)
Feb 04, 2021 573.87 573.87 545.18 545.18 0 -28.69(-5.00%)
Feb 03, 2021 573.87 573.87 573.87 573.87 0 +0.00(+0.00%)
Feb 02, 2021 573.87 573.87 573.87 573.87 0 -28.69(-4.76%)
Feb 01, 2021 545.18 659.95 545.18 602.56 0 +0.00(+0.00%)
Jan 29, 2021 602.56 602.56 602.56 602.56 0 +57.39(+10.53%)
Jan 28, 2021 545.18 545.18 545.18 545.18 0 +0.00(+0.00%)
Jan 27, 2021 545.18 545.18 516.48 545.18 0 +0.00(+0.00%)
Jan 26, 2021 573.87 573.87 545.18 545.18 0 -28.69(-5.00%)
Jan 25, 2021 659.95 659.95 573.87 573.87 0 -57.39(-9.09%)
Jan 22, 2021 573.87 631.26 573.87 631.26 0 +28.69(+4.76%)
Jan 21, 2021 631.26 631.26 602.56 602.56 0 +0.00(+0.00%)
Jan 20, 2021 602.56 602.56 602.56 602.56 0 +0.00(+0.00%)
Jan 18, 2021 602.56 602.56 602.56 602.56 0 +28.69(+5.00%)
Jan 15, 2021 602.56 602.56 573.87 573.87 0 -86.08(-13.04%)
Jan 14, 2021 653.00 665.94 648.64 659.95 0 +11.30(+1.74%)
Jan 13, 2021 654.85 658.79 644.19 648.65 0 -13.12(-1.98%)
Dec 23, 2020 676.01 682.83 660.01 661.78 0 -12.33(-1.83%)
Dec 22, 2020 673.74 683.00 663.47 674.11 0 +1.20(+0.18%)
Dec 21, 2020 682.15 684.55 666.64 672.91 0 -11.90(-1.74%)
Dec 18, 2020 678.93 697.44 671.53 684.81 0 +14.28(+2.13%)
Dec 17, 2020 675.87 681.62 663.03 670.53 0 -4.20(-0.62%)
Dec 16, 2020 680.33 684.46 669.07 674.73 0 -4.16(-0.61%)
Dec 15, 2020 675.06 682.94 666.67 678.90 0 +5.94(+0.88%)
Dec 14, 2020 679.87 687.99 668.25 672.96 0 -10.54(-1.54%)
Dec 11, 2020 678.47 687.01 668.73 683.50 0 +8.03(+1.19%)
Dec 10, 2020 671.51 680.54 666.06 675.47 0 +2.89(+0.43%)
Dec 09, 2020 675.71 684.88 662.87 672.58 0 -0.08(-0.01%)
Dec 08, 2020 671.97 683.65 663.29 672.66 0 -8.97(-1.32%)
Dec 07, 2020 683.21 689.01 676.23 681.63 0 -4.13(-0.60%)
Dec 04, 2020 688.39 693.67 678.28 685.77 0 +0.85(+0.12%)
Dec 03, 2020 672.52 690.62 669.20 684.92 0 +11.40(+1.69%)
Dec 02, 2020 671.30 679.92 663.47 673.52 0 +0.78(+0.12%)
Dec 01, 2020 671.61 680.68 665.65 672.74 0 +2.96(+0.44%)
Nov 30, 2020 665.51 676.02 658.12 669.78 0 +1.63(+0.24%)
Nov 27, 2020 664.60 674.37 658.84 668.15 0 +4.85(+0.73%)
Nov 26, 2020 661.49 669.35 654.41 663.30 0 +0.04(+0.01%)
Nov 25, 2020 661.49 669.35 654.41 663.26 0 +2.24(+0.34%)
Nov 24, 2020 658.84 671.40 647.57 661.02 0 +5.78(+0.88%)
Nov 23, 2020 651.96 661.72 642.42 655.24 0 +10.71(+1.66%)
Nov 20, 2020 649.48 651.93 640.34 644.53 0 -3.51(-0.54%)
Nov 19, 2020 643.66 650.12 639.90 648.04 0 +1.44(+0.22%)
Nov 18, 2020 652.24 658.89 642.14 646.60 0 -3.51(-0.54%)
Nov 17, 2020 653.95 656.75 642.29 650.11 0 -3.72(-0.57%)
Nov 16, 2020 653.33 659.62 646.31 653.83 0 +14.44(+2.26%)
Nov 13, 2020 627.77 641.24 625.51 639.39 0 +11.54(+1.84%)
Nov 12, 2020 635.65 639.10 621.65 627.84 0 -8.32(-1.31%)
Nov 11, 2020 637.82 642.42 624.63 636.17 0 -0.91(-0.14%)
Nov 10, 2020 633.79 647.38 628.16 637.08 0 +5.45(+0.86%)
Nov 09, 2020 621.65 640.48 610.36 631.63 0 +32.62(+5.45%)
Nov 06, 2020 606.02 608.80 592.21 599.01 0 -5.41(-0.90%)
Nov 05, 2020 609.91 618.83 597.16 604.42 0 -0.58(-0.10%)
Nov 04, 2020 610.60 615.82 601.13 605.00 0 -5.23(-0.86%)
Nov 03, 2020 600.16 618.02 597.00 610.23 0 +25.17(+4.30%)
Nov 02, 2020 585.54 597.83 578.57 585.05 0 +3.30(+0.57%)
Oct 30, 2020 583.96 586.19 576.33 581.75 0 -7.46(-1.27%)
Oct 29, 2020 584.01 593.57 577.96 589.21 0 +4.80(+0.82%)
Oct 28, 2020 583.10 591.20 574.74 584.41 0 -8.23(-1.39%)
Oct 27, 2020 602.97 605.59 591.75 592.63 0 -10.55(-1.75%)
Oct 26, 2020 608.00 612.27 600.02 603.19 0 -8.90(-1.45%)
Oct 23, 2020 612.31 619.94 607.50 612.09 0 +0.86(+0.14%)
Oct 22, 2020 615.13 621.11 609.06 611.23 0 -2.85(-0.46%)
Oct 21, 2020 615.80 621.24 611.36 614.08 0 -3.03(-0.49%)
Oct 20, 2020 618.80 627.58 610.80 617.11 0 +0.38(+0.06%)
Oct 19, 2020 623.89 634.63 610.67 616.73 0 -3.12(-0.50%)
Oct 16, 2020 616.27 625.71 612.06 619.85 0 +0.49(+0.08%)
Oct 15, 2020 617.24 621.23 609.63 619.35 0 -1.01(-0.16%)
Oct 14, 2020 625.95 627.75 616.78 620.36 0 -6.76(-1.08%)
Oct 13, 2020 629.02 633.88 620.46 627.12 0 -4.89(-0.77%)
Oct 12, 2020 624.23 634.34 620.08 632.02 0 +6.08(+0.97%)
Oct 09, 2020 622.68 628.16 617.62 625.94 0 +2.75(+0.44%)
Oct 08, 2020 622.97 630.81 618.29 623.19 0 +5.19(+0.84%)
Oct 07, 2020 617.18 622.76 611.04 618.00 0 +2.21(+0.36%)
Oct 06, 2020 617.01 626.88 608.66 615.78 0 -0.50(-0.08%)
Oct 05, 2020 608.67 618.19 602.70 616.28 0 +14.56(+2.42%)
Oct 02, 2020 594.46 605.58 589.93 601.72 0 +5.64(+0.95%)
Oct 01, 2020 592.46 597.04 589.50 596.08 0 +4.51(+0.76%)
Sep 30, 2020 595.31 599.42 588.93 591.56 0 -3.04(-0.51%)
Sep 29, 2020 594.88 599.52 590.70 594.60 0 -2.79(-0.47%)
Sep 28, 2020 594.87 602.19 590.91 597.39 0 +6.97(+1.18%)
Sep 25, 2020 593.74 596.92 586.17 590.43 0 -4.42(-0.74%)
Sep 24, 2020 593.12 603.29 587.10 594.85 0 +1.60(+0.27%)
Sep 23, 2020 602.49 605.23 591.68 593.25 0 -9.36(-1.55%)
Sep 22, 2020 613.95 614.59 601.38 602.61 0 -8.93(-1.46%)
Sep 21, 2020 610.09 614.62 598.95 611.55 0 -0.73(-0.12%)
Sep 18, 2020 626.06 628.53 608.84 612.27 0 -10.39(-1.67%)
Sep 17, 2020 630.87 634.16 615.53 622.66 0 -10.58(-1.67%)
Sep 16, 2020 635.68 641.54 625.83 633.24 0 +4.53(+0.72%)
Sep 15, 2020 618.21 631.35 616.18 628.70 0 +9.39(+1.52%)
Sep 14, 2020 616.81 630.80 614.51 619.31 0 +6.28(+1.02%)
Sep 11, 2020 618.71 623.07 608.02 613.03 0 -5.20(-0.84%)
Sep 10, 2020 617.16 629.83 613.86 618.23 0 +2.16(+0.35%)
Sep 09, 2020 613.36 623.43 610.87 616.08 0 +5.88(+0.96%)
Sep 08, 2020 610.65 615.92 605.43 610.19 0 -5.83(-0.95%)
Sep 04, 2020 622.00 626.59 609.69 616.02 0 -6.19(-1.00%)
Sep 03, 2020 630.02 631.78 617.49 622.21 0 -8.63(-1.37%)
Sep 02, 2020 630.88 635.79 622.89 630.84 0 +0.05(+0.01%)
Sep 01, 2020 620.88 633.20 615.56 630.79 0 +5.70(+0.91%)
Aug 31, 2020 624.58 632.34 619.04 625.09 0 -0.25(-0.04%)
Aug 28, 2020 628.38 630.38 620.13 625.34 0 -2.04(-0.33%)
Aug 27, 2020 627.07 632.69 620.95 627.39 0 +1.39(+0.22%)
Aug 26, 2020 628.76 633.13 622.21 626.00 0 -4.39(-0.70%)
Aug 25, 2020 618.53 633.73 615.74 630.39 0 +11.59(+1.87%)
Aug 24, 2020 630.62 633.28 615.18 618.80 0 -12.46(-1.97%)
Aug 21, 2020 638.92 643.28 627.87 631.26 0 -6.76(-1.06%)
Aug 20, 2020 639.54 644.03 630.90 638.02 0 -2.19(-0.34%)
Aug 19, 2020 643.71 649.85 634.27 640.21 0 -4.07(-0.63%)
Aug 18, 2020 642.69 656.45 636.70 644.28 0 +1.53(+0.24%)
Aug 17, 2020 655.97 658.25 640.62 642.76 0 -12.16(-1.86%)
Aug 14, 2020 657.06 661.13 648.94 654.92 0 -2.72(-0.41%)
Aug 13, 2020 662.21 666.85 651.41 657.64 0 -2.99(-0.45%)
Aug 12, 2020 658.43 670.77 649.25 660.63 0 +2.12(+0.32%)
Aug 11, 2020 672.89 680.22 654.92 658.50 0 -14.55(-2.16%)
Aug 10, 2020 697.36 706.37 670.26 673.06 0 -21.63(-3.11%)
Aug 07, 2020 711.35 715.58 689.40 694.68 0 -16.70(-2.35%)
Aug 06, 2020 725.62 729.37 700.01 711.38 0 -31.18(-4.20%)
Aug 05, 2020 753.29 762.06 733.96 742.57 0 -9.82(-1.31%)
Aug 04, 2020 762.31 773.53 744.00 752.39 0 -4.42(-0.58%)
Aug 03, 2020 758.22 767.97 747.06 756.82 0 +2.01(+0.27%)
Jul 31, 2020 758.86 765.21 747.24 754.80 0 -4.74(-0.62%)
Jul 30, 2020 756.99 766.22 749.63 759.54 0 -2.98(-0.39%)
Jul 29, 2020 758.22 771.27 753.65 762.52 0 +7.17(+0.95%)
Jul 28, 2020 752.65 764.02 747.48 755.35 0 +3.09(+0.41%)
Jul 27, 2020 749.83 766.91 740.09 752.27 0 -11.63(-1.52%)
Jul 24, 2020 767.34 771.21 757.15 763.89 0 -6.34(-0.82%)
Jul 23, 2020 763.10 779.16 757.17 770.24 0 +5.84(+0.76%)
Jul 22, 2020 760.47 769.08 756.63 764.40 0 +3.00(+0.39%)
Jul 21, 2020 755.88 768.21 753.24 761.40 0 +7.93(+1.05%)
Jul 20, 2020 748.62 759.47 742.35 753.47 0 +14.93(+2.02%)
Jul 17, 2020 733.21 749.39 731.09 738.54 0 +3.45(+0.47%)
Jul 16, 2020 731.03 740.26 725.21 735.08 0 +0.86(+0.12%)
Jul 15, 2020 737.85 745.10 731.71 734.22 0 -2.62(-0.36%)
Jul 14, 2020 728.01 741.99 720.30 736.84 0 +7.84(+1.08%)
Jul 13, 2020 738.38 744.00 726.32 729.00 0 -11.82(-1.59%)
Jul 10, 2020 740.48 752.42 731.97 740.82 0 -1.25(-0.17%)
Jul 09, 2020 738.59 746.19 733.60 742.07 0 +3.23(+0.44%)
Jul 08, 2020 738.25 742.69 728.83 738.84 0 +2.77(+0.38%)
Jul 07, 2020 745.90 748.11 732.38 736.06 0 -13.56(-1.81%)
Jul 06, 2020 744.42 758.29 734.11 749.62 0 +15.34(+2.09%)
Jul 03, 2020 745.21 750.03 723.90 734.28 0 +0.00(+0.00%)
Jul 02, 2020 745.21 750.03 723.95 734.28 0 +6.26(+0.86%)
Jul 01, 2020 713.63 735.83 709.48 728.02 0 +23.83(+3.38%)
Jun 30, 2020 707.61 714.68 697.25 704.19 0 -7.15(-1.01%)
Jun 29, 2020 706.55 720.52 701.37 711.35 0 +8.31(+1.18%)
Jun 26, 2020 716.87 721.05 694.46 703.04 0 -8.84(-1.24%)
Jun 25, 2020 706.40 714.19 697.48 711.88 0 +6.35(+0.90%)
Jun 24, 2020 705.81 711.92 694.60 705.53 0 -2.14(-0.30%)
Jun 23, 2020 706.43 721.01 698.81 707.68 0 +3.49(+0.49%)
Jun 22, 2020 711.59 718.98 694.62 704.19 0 -5.46(-0.77%)
Jun 19, 2020 703.10 715.38 695.33 709.65 0 +10.10(+1.44%)
Jun 18, 2020 702.75 712.09 694.10 699.55 0 -6.43(-0.91%)
Jun 17, 2020 720.62 725.52 701.50 705.97 0 -10.95(-1.53%)
Jun 16, 2020 719.83 730.43 705.89 716.92 0 +18.45(+2.64%)
Jun 15, 2020 689.79 703.92 682.65 698.47 0 +2.74(+0.39%)
Jun 12, 2020 699.81 706.67 682.99 695.73 0 +10.90(+1.59%)
Jun 11, 2020 700.18 707.65 677.98 684.83 0 -30.66(-4.28%)
Jun 10, 2020 719.49 733.51 700.89 715.49 0 -7.54(-1.04%)
Jun 09, 2020 730.70 737.34 710.88 723.03 0 -14.70(-1.99%)
Jun 08, 2020 723.21 748.27 711.63 737.73 0 +37.63(+5.37%)
Jun 05, 2020 689.70 713.13 682.39 700.10 0 +13.55(+1.97%)
Jun 04, 2020 682.90 693.77 666.32 686.55 0 +2.38(+0.35%)
Jun 03, 2020 668.09 690.55 667.11 684.17 0 +16.43(+2.46%)
Jun 02, 2020 668.09 675.46 650.31 667.74 0 +1.20(+0.18%)
Jun 01, 2020 661.55 676.46 653.43 666.53 0 +5.20(+0.79%)
May 29, 2020 655.24 673.90 640.68 661.34 0 +3.47(+0.53%)
May 28, 2020 674.33 679.15 654.04 657.87 0 -12.44(-1.86%)
May 27, 2020 660.04 674.21 650.68 670.31 0 +9.81(+1.48%)
May 26, 2020 656.74 670.37 647.86 660.50 0 +9.21(+1.41%)
May 25, 2020 648.58 655.93 640.29 651.29 0 +0.03(+0.01%)
May 22, 2020 648.54 655.89 640.26 651.26 0 -1.98(-0.30%)
May 21, 2020 652.45 659.86 643.72 653.24 0 +3.17(+0.49%)
May 20, 2020 651.45 657.14 642.84 650.07 0 +2.90(+0.45%)
May 19, 2020 656.86 660.41 641.39 647.17 0 -12.59(-1.91%)
May 18, 2020 644.95 664.02 640.47 659.76 0 +22.88(+3.59%)
May 15, 2020 631.56 651.50 628.20 636.88 0 +3.61(+0.57%)
May 14, 2020 629.37 638.91 616.60 633.27 0 +2.92(+0.46%)
May 13, 2020 639.81 642.53 623.72 630.35 0 -7.97(-1.25%)
May 12, 2020 640.64 650.97 633.00 638.32 0 -0.63(-0.10%)
May 11, 2020 636.78 651.54 625.64 638.96 0 -3.07(-0.48%)
May 08, 2020 643.51 655.55 634.41 642.03 0 +2.09(+0.33%)
May 07, 2020 652.63 679.05 633.25 639.94 0 -23.64(-3.56%)
May 06, 2020 658.65 674.72 652.56 663.58 0 +5.68(+0.86%)
May 05, 2020 658.56 674.38 651.22 657.90 0 +7.31(+1.12%)
May 04, 2020 644.19 657.00 636.16 650.59 0 +5.06(+0.78%)
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.