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: 3:46 PM EDT, May 22, 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 28, 2013 743.08 751.50 733.35 736.84 0 -8.95(-1.20%)
Feb 27, 2013 735.75 750.74 732.18 745.78 0 +7.68(+1.04%)
Feb 26, 2013 740.22 745.96 727.85 738.10 0 -17.21(-2.28%)
Feb 22, 2013 748.88 766.72 740.58 755.31 0 +8.10(+1.08%)
Feb 21, 2013 746.21 755.51 731.83 747.20 0 -4.97(-0.66%)
Feb 20, 2013 759.57 767.43 749.31 752.17 0 -13.59(-1.77%)
Feb 15, 2013 765.76 765.76 765.76 0 -6.00(-0.78%)
Feb 14, 2013 749.60 780.47 749.26 771.76 0 -1.05(-0.14%)
Feb 13, 2013 774.06 789.18 766.86 772.81 0 -8.34(-1.07%)
Feb 12, 2013 781.42 799.44 778.27 781.16 0 -13.95(-1.75%)
Feb 11, 2013 791.97 806.34 789.19 795.11 0 -16.60(-2.04%)
Feb 08, 2013 808.96 823.23 805.77 811.71 0 -7.02(-0.86%)
Feb 07, 2013 812.84 827.08 806.85 818.73 0 -0.66(-0.08%)
Feb 06, 2013 790.14 827.08 807.19 819.39 0 +7.62(+0.94%)
Feb 04, 2013 791.13 827.39 797.63 811.78 0 -5.14(-0.63%)
Feb 01, 2013 800.83 824.21 807.36 816.92 0 +7.81(+0.97%)
Jan 31, 2013 793.60 818.54 795.01 809.10 0 -3.15(-0.39%)
Jan 30, 2013 830.43 845.61 809.35 812.26 0 -22.51(-2.70%)
Jan 29, 2013 838.83 844.56 821.73 834.77 0 -5.15(-0.61%)
Jan 28, 2013 844.33 857.47 834.53 839.92 0 -11.27(-1.32%)
Jan 25, 2013 848.26 863.75 845.01 851.20 0 -3.70(-0.43%)
Jan 24, 2013 837.90 867.81 836.37 854.90 0 +0.33(+0.04%)
Jan 23, 2013 846.29 865.02 846.46 854.57 0 -7.01(-0.81%)
Jan 22, 2013 843.75 865.97 846.19 861.58 0 +13.73(+1.62%)
Jan 21, 2013 836.37 853.31 837.38 847.85 0 +0.06(+0.01%)
Jan 18, 2013 836.28 853.17 837.32 847.79 0 +11.41(+1.36%)
Jan 17, 2013 835.51 842.87 827.69 836.38 0 +6.80(+0.82%)
Jan 16, 2013 815.20 838.75 820.56 829.58 0 +5.77(+0.70%)
Jan 15, 2013 825.25 830.52 815.04 823.81 0 -6.94(-0.84%)
Jan 14, 2013 802.79 834.24 815.78 830.75 0 +18.68(+2.30%)
Jan 12, 2013 799.55 817.34 793.43 812.07 0 +0.00(+0.00%)
Jan 11, 2013 799.55 817.34 793.43 812.07 0 +11.18(+1.40%)
Jan 10, 2013 789.08 804.99 792.00 800.89 0 +7.78(+0.98%)
Jan 09, 2013 792.25 804.87 784.73 793.12 0 +12.97(+1.66%)
Jan 08, 2013 781.34 787.61 773.60 780.15 0 -1.04(-0.13%)
Jan 07, 2013 782.89 788.17 774.83 781.19 0 -6.54(-0.83%)
Jan 04, 2013 784.62 791.24 776.51 787.73 0 +3.05(+0.39%)
Jan 03, 2013 791.34 797.26 778.44 784.68 0 -6.86(-0.87%)
Jan 02, 2013 786.18 796.03 769.79 791.53 0 +21.90(+2.85%)
Dec 31, 2012 761.00 772.98 755.10 769.63 0 +11.00(+1.45%)
Dec 28, 2012 759.17 767.84 754.25 758.63 0 -5.99(-0.78%)
Dec 27, 2012 765.56 771.56 751.34 764.62 0 +3.30(+0.43%)
Dec 26, 2012 731.51 768.92 745.17 761.31 0 +7.63(+1.01%)
Dec 24, 2012 753.68 753.68 753.68 0 -3.64(-0.48%)
Dec 21, 2012 764.06 776.01 752.01 757.32 0 -31.94(-4.05%)
Dec 20, 2012 780.95 792.25 777.49 789.26 0 +6.46(+0.83%)
Dec 19, 2012 787.21 792.72 779.92 782.81 0 -4.60(-0.58%)
Dec 18, 2012 775.24 791.84 773.70 787.40 0 +3.37(+0.43%)
Dec 17, 2012 783.63 791.08 776.34 784.03 0 -0.12(-0.01%)
Dec 14, 2012 758.92 790.76 771.76 784.14 0 +4.92(+0.63%)
Dec 13, 2012 774.48 789.18 772.09 779.23 0 +4.73(+0.61%)
Dec 12, 2012 762.63 782.10 755.96 774.50 0 +16.95(+2.24%)
Dec 11, 2012 744.47 760.24 741.52 757.55 0 +17.42(+2.35%)
Dec 10, 2012 742.04 747.84 731.96 740.13 0 -7.90(-1.06%)
Dec 07, 2012 741.85 751.86 737.50 748.04 0 +5.78(+0.78%)
Dec 06, 2012 741.39 747.79 731.98 742.26 0 -2.48(-0.33%)
Dec 05, 2012 732.68 752.00 732.55 744.74 0 +3.48(+0.47%)
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.