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: 3:49 PM EDT, May 24, 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 (%)
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.