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 (%)
Apr 29, 2011 1195 1208 1184 1193 0 -46.69(-3.77%)
Apr 28, 2011 1234 1252 1227 1239 0 +4.08(+0.33%)
Apr 27, 2011 1226 1241 1214 1235 0 +14.51(+1.19%)
Apr 26, 2011 1207 1225 1200 1221 0 +21.81(+1.82%)
Apr 25, 2011 1203 1207 1194 1199 0 -3.89(-0.32%)
Apr 21, 2011 1204 1215 1193 1203 0 -0.25(-0.02%)
Apr 20, 2011 1195 1211 1187 1203 0 +20.88(+1.77%)
Apr 19, 2011 1193 1202 1172 1182 0 -13.24(-1.11%)
Apr 18, 2011 1199 1208 1179 1195 0 -30.41(-2.48%)
Apr 15, 2011 1224 1240 1215 1226 0 -0.02(-0.00%)
Apr 14, 2011 1220 1231 1204 1226 0 -1.21(-0.10%)
Apr 13, 2011 1221 1235 1215 1227 0 +8.36(+0.69%)
Apr 12, 2011 1227 1231 1210 1219 0 -16.57(-1.34%)
Apr 11, 2011 1239 1247 1225 1235 0 +4.04(+0.33%)
Apr 08, 2011 1242 1246 1224 1231 0 -1.37(-0.11%)
Apr 07, 2011 1238 1245 1225 1232 0 -6.75(-0.54%)
Apr 06, 2011 1233 1248 1223 1239 0 +10.28(+0.84%)
Apr 05, 2011 1233 1245 1221 1229 0 -9.33(-0.75%)
Apr 04, 2011 1246 1253 1229 1238 0 -5.33(-0.43%)
Apr 01, 2011 1241 1255 1231 1244 0 +7.38(+0.60%)
Mar 31, 2011 1235 1245 1225 1236 0 +0.21(+0.02%)
Mar 30, 2011 1233 1242 1230 1236 0 +15.27(+1.25%)
Mar 29, 2011 1205 1225 1197 1221 0 +16.13(+1.34%)
Mar 28, 2011 1216 1224 1199 1205 0 -4.88(-0.40%)
Mar 25, 2011 1206 1225 1199 1210 0 -38.40(-3.08%)
Mar 24, 2011 1240 1261 1227 1248 0 +18.74(+1.52%)
Mar 23, 2011 1224 1240 1208 1229 0 +5.37(+0.44%)
Mar 22, 2011 1216 1235 1207 1224 0 +10.69(+0.88%)
Mar 21, 2011 1215 1220 1202 1213 0 -6.28(-0.52%)
Mar 18, 2011 1230 1239 1210 1219 0 +5.26(+0.43%)
Mar 17, 2011 1215 1226 1200 1214 0 +17.08(+1.43%)
Mar 16, 2011 1211 1225 1187 1197 0 -17.44(-1.44%)
Mar 15, 2011 1208 1226 1203 1214 0 -17.02(-1.38%)
Mar 14, 2011 1235 1244 1219 1232 0 -17.63(-1.41%)
Mar 11, 2011 1236 1255 1231 1249 0 +12.10(+0.98%)
Mar 10, 2011 1256 1259 1228 1237 0 -36.74(-2.88%)
Mar 09, 2011 1273 1282 1262 1274 0 +2.52(+0.20%)
Mar 08, 2011 1271 1281 1249 1271 0 -0.55(-0.04%)
Mar 07, 2011 1290 1297 1265 1272 0 -13.84(-1.08%)
Mar 04, 2011 1298 1301 1275 1286 0 -14.87(-1.14%)
Mar 03, 2011 1285 1306 1279 1301 0 +24.68(+1.93%)
Mar 02, 2011 1276 1296 1267 1276 0 +3.65(+0.29%)
Mar 01, 2011 1283 1299 1265 1272 0 -16.83(-1.31%)
Feb 28, 2011 1295 1302 1278 1289 0 +7.07(+0.55%)
Feb 25, 2011 1261 1293 1265 1282 0 +24.06(+1.91%)
Feb 24, 2011 1243 1271 1243 1258 0 +7.33(+0.59%)
Feb 23, 2011 1268 1289 1240 1251 0 -23.51(-1.85%)
Feb 22, 2011 1262 1305 1267 1274 0 -33.20(-2.54%)
Feb 18, 2011 1307 1307 1307 0 -0.90(-0.07%)
Feb 17, 2011 1274 1321 1293 1308 0 +0.70(+0.05%)
Feb 16, 2011 1300 1319 1290 1307 0 +22.46(+1.75%)
Feb 15, 2011 1278 1298 1271 1285 0 -1.95(-0.15%)
Feb 14, 2011 1290 1306 1279 1287 0 -12.62(-0.97%)
Feb 11, 2011 1284 1308 1277 1300 0 +10.22(+0.79%)
Feb 10, 2011 1255 1298 1256 1289 0 +19.11(+1.50%)
Feb 09, 2011 1259 1280 1260 1270 0 -1.39(-0.11%)
Feb 08, 2011 1256 1275 1255 1272 0 +11.19(+0.89%)
Feb 07, 2011 1256 1273 1253 1260 0 -4.52(-0.36%)
Feb 04, 2011 1262 1278 1250 1265 0 +11.62(+0.93%)
Feb 03, 2011 1234 1259 1232 1253 0 +9.11(+0.73%)
Feb 02, 2011 1231 1253 1231 1244 0 +4.44(+0.36%)
Feb 01, 2011 1221 1244 1215 1240 0 +29.04(+2.40%)
Jan 31, 2011 1221 1232 1202 1211 0 -10.88(-0.89%)
Jan 28, 2011 1249 1256 1216 1222 0 -32.97(-2.63%)
Jan 27, 2011 1249 1262 1241 1255 0 +3.31(+0.26%)
Jan 26, 2011 1232 1263 1234 1251 0 +8.84(+0.71%)
Jan 25, 2011 1227 1255 1223 1242 0 -5.84(-0.47%)
Jan 24, 2011 1222 1252 1226 1248 0 +19.97(+1.63%)
Jan 21, 2011 1230 1248 1222 1228 0 +5.50(+0.45%)
Jan 20, 2011 1207 1238 1204 1223 0 -1.54(-0.13%)
Jan 19, 2011 1202 1247 1219 1224 0 -27.38(-2.19%)
Jan 18, 2011 1229 1267 1242 1252 0 +3.84(+0.31%)
Jan 17, 2011 1233 1262 1236 1248 0 +0.11(+0.01%)
Jan 14, 2011 1234 1262 1236 1248 0 +1.09(+0.09%)
Jan 13, 2011 1205 1269 1238 1247 0 +6.44(+0.52%)
Jan 12, 2011 1191 1248 1229 1240 0 +13.66(+1.11%)
Jan 11, 2011 1216 1238 1213 1227 0 +6.80(+0.56%)
Jan 10, 2011 1206 1227 1199 1220 0 -1.95(-0.16%)
Jan 07, 2011 1212 1239 1211 1222 0 +0.87(+0.07%)
Jan 06, 2011 1213 1238 1206 1221 0 -6.52(-0.53%)
Jan 05, 2011 1197 1235 1196 1227 0 +20.67(+1.71%)
Jan 04, 2011 1212 1220 1197 1207 0 +0.53(+0.04%)
Jan 03, 2011 1171 1219 1197 1206 0 +10.90(+0.91%)
Dec 31, 2010 1190 1200 1184 1195 0 +3.34(+0.28%)
Dec 30, 2010 1184 1198 1183 1192 0 +1.42(+0.12%)
Dec 29, 2010 1183 1197 1181 1191 0 +6.57(+0.55%)
Dec 28, 2010 1179 1194 1179 1184 0 -3.10(-0.26%)
Dec 27, 2010 1182 1192 1176 1187 0 -2.20(-0.18%)
Dec 24, 2010 1173 1197 1181 1189 0 +0.02(+0.00%)
Dec 23, 2010 1173 1197 1181 1189 0 +2.18(+0.18%)
Dec 22, 2010 1179 1194 1175 1187 0 +4.53(+0.38%)
Dec 21, 2010 1184 1194 1175 1183 0 +1.76(+0.15%)
Dec 20, 2010 1172 1196 1164 1181 0 +4.22(+0.36%)
Dec 17, 2010 1171 1193 1170 1177 0 -1.91(-0.16%)
Dec 16, 2010 1172 1188 1165 1178 0 -1.27(-0.11%)
Dec 15, 2010 1191 1199 1173 1180 0 -17.98(-1.50%)
Dec 14, 2010 1187 1215 1190 1198 0 -5.00(-0.42%)
Dec 10, 2010 1195 1210 1191 1203 0 +5.16(+0.43%)
Dec 09, 2010 1167 1209 1186 1198 0 -3.86(-0.32%)
Dec 08, 2010 1176 1218 1191 1201 0 -9.62(-0.79%)
Dec 07, 2010 1195 1231 1207 1211 0 -9.57(-0.78%)
Dec 06, 2010 1212 1226 1208 1221 0 +5.11(+0.42%)
Dec 03, 2010 1212 1228 1204 1216 0 -0.87(-0.07%)
Dec 02, 2010 1206 1223 1196 1216 0 +18.08(+1.51%)
Dec 01, 2010 1210 1218 1192 1198 0 +16.19(+1.37%)
Nov 30, 2010 1168 1196 1162 1182 0 +9.05(+0.77%)
Nov 29, 2010 1179 1186 1158 1173 0 -13.29(-1.12%)
Nov 26, 2010 1183 1196 1177 1186 0 -8.62(-0.72%)
Nov 25, 2010 1184 1195 1195 1195 0 -0.44(-0.04%)
Nov 24, 2010 1184 1205 1179 1195 0 +17.82(+1.51%)
Nov 23, 2010 1191 1201 1170 1178 0 -29.59(-2.45%)
Nov 22, 2010 1050 1216 1192 1207 0 -0.98(-0.08%)
Nov 19, 2010 1040 1214 1187 1208 0 +12.47(+1.04%)
Nov 18, 2010 1033 1205 1181 1196 0 +19.36(+1.65%)
Nov 17, 2010 1024 1189 1170 1176 0 +1.12(+0.10%)
Nov 16, 2010 1033 1196 1168 1175 0 -21.46(-1.79%)
Nov 15, 2010 1057 1219 1193 1197 0 -8.90(-0.74%)
Nov 12, 2010 1053 1228 1196 1206 0 -9.55(-0.79%)
Nov 11, 2010 1053 1224 1198 1215 0 +1.40(+0.12%)
Nov 10, 2010 1024 1224 1185 1214 0 +21.88(+1.84%)
Nov 09, 2010 1024 1216 1186 1192 0 -11.04(-0.92%)
Nov 08, 2010 1040 1209 1187 1203 0 +2.24(+0.19%)
Nov 05, 2010 1038 1212 1182 1201 0 -18.73(-1.54%)
Nov 04, 2010 1067 1231 1206 1219 0 +5.79(+0.48%)
Nov 03, 2010 1045 1219 1194 1214 0 +3.26(+0.27%)
Nov 02, 2010 1027 1218 1202 1210 0 +8.56(+0.71%)
Nov 01, 2010 1057 1217 1194 1202 0 -6.19(-0.51%)
Oct 29, 2010 1027 1217 1192 1208 0 +6.69(+0.56%)
Oct 28, 2010 1010 1212 1177 1201 0 +14.85(+1.25%)
Oct 27, 2010 1023 1200 1168 1186 0 +21.46(+1.84%)
Oct 25, 2010 969.25 1175 1149 1165 0 +15.21(+1.32%)
Oct 22, 2010 961.14 1157 1141 1150 0 +1.56(+0.14%)
Oct 21, 2010 993.12 1164 1138 1148 0 -1.04(-0.09%)
Oct 20, 2010 978.71 1156 1130 1149 0 +23.22(+2.06%)
Oct 19, 2010 948.37 1137 1116 1126 0 -17.04(-1.49%)
Oct 18, 2010 986.33 1149 1135 1143 0 -0.45(-0.04%)
Oct 15, 2010 1001 1161 1137 1143 0 -11.56(-1.00%)
Oct 14, 2010 1006 1165 1144 1155 0 +5.52(+0.48%)
Oct 13, 2010 1000 1158 1140 1150 0 +14.21(+1.25%)
Oct 12, 2010 976.32 1143 1121 1135 0 +64.15(+5.99%)
Oct 11, 2010 928.29 1081 1066 1071 0 -5.68(-0.53%)
Oct 08, 2010 920.55 1082 1065 1077 0 +11.78(+1.11%)
Oct 07, 2010 929.92 1078 1057 1065 0 -3.79(-0.35%)
Oct 06, 2010 933.46 1089 1063 1069 0 -13.95(-1.29%)
Oct 05, 2010 935.27 1091 1073 1083 0 +18.36(+1.72%)
Oct 04, 2010 928.28 1082 1060 1064 0 -16.38(-1.52%)
Oct 01, 2010 930.89 1086 1062 1081 0 +13.42(+1.26%)
Sep 30, 2010 922.26 1086 1062 1067 0 -38.18(-3.45%)
Sep 29, 2010 923.79 1114 1094 1106 0 +4.61(+0.42%)
Sep 28, 2010 923.49 1109 1082 1101 0 +1.81(+0.16%)
Sep 27, 2010 917.68 1107 1093 1099 0 -2.94(-0.27%)
Sep 24, 2010 911.10 1106 1084 1102 0 +22.68(+2.10%)
Sep 23, 2010 892.17 1090 1069 1079 0 -4.75(-0.44%)
Sep 22, 2010 902.94 1099 1078 1084 0 +0.50(+0.05%)
Sep 21, 2010 894.88 1091 1065 1084 0 +14.07(+1.32%)
Sep 20, 2010 886.48 1080 1056 1070 0 +5.14(+0.48%)
Sep 17, 2010 890.37 1078 1054 1064 0 -0.46(-0.04%)
Sep 15, 2010 879.14 1070 1051 1065 0 +2.27(+0.21%)
Sep 14, 2010 875.74 1071 1049 1063 0 +3.41(+0.32%)
Sep 13, 2010 877.66 1066 1052 1059 0 +3.14(+0.30%)
Sep 10, 2010 877.27 1063 1048 1056 0 -3.85(-0.36%)
Sep 09, 2010 886.33 1076 1055 1060 0 +0.70(+0.07%)
Sep 08, 2010 875.77 1071 1048 1059 0 +8.59(+0.82%)
Sep 07, 2010 877.92 1059 1044 1051 0 -10.07(-0.95%)
Sep 03, 2010 1061 1061 1061 0 +10.76(+1.02%)
Sep 02, 2010 868.83 1055 1041 1050 0 +2.27(+0.22%)
Sep 01, 2010 863.47 1057 1036 1048 0 +18.83(+1.83%)
Aug 31, 2010 855.85 1046 1017 1029 0 -4.66(-0.45%)
Aug 30, 2010 868.36 1051 1032 1034 0 -13.73(-1.31%)
Aug 27, 2010 869.65 1056 1028 1047 0 +10.01(+0.97%)
Aug 26, 2010 865.70 1056 1032 1037 0 -3.61(-0.35%)
Aug 25, 2010 986.12 1047 1020 1041 0 +12.19(+1.19%)
Aug 24, 2010 986.56 1042 1020 1029 0 -14.13(-1.35%)
Aug 23, 2010 1015 1064 1041 1043 0 -9.21(-0.88%)
Aug 20, 2010 1016 1058 1038 1052 0 -12.47(-1.17%)
Aug 19, 2010 1033 1079 1057 1064 0 -13.18(-1.22%)
Aug 18, 2010 1035 1089 1066 1078 0 +4.31(+0.40%)
Aug 17, 2010 1028 1080 1059 1073 0 +6.51(+0.61%)
Aug 16, 2010 1029 1080 1053 1067 0 -7.61(-0.71%)
Aug 13, 2010 1037 1088 1068 1074 0 -2.51(-0.23%)
Aug 12, 2010 1028 1089 1060 1077 0 -2.64(-0.24%)
Aug 11, 2010 1040 1093 1070 1080 0 -25.52(-2.31%)
Aug 10, 2010 1056 1114 1089 1105 0 +8.21(+0.75%)
Aug 09, 2010 1055 1107 1082 1097 0 +8.51(+0.78%)
Aug 06, 2010 1041 1098 1069 1088 0 +7.82(+0.72%)
Aug 05, 2010 1053 1098 1069 1081 0 -11.27(-1.03%)
Aug 04, 2010 1057 1105 1080 1092 0 -3.15(-0.29%)
Aug 03, 2010 1066 1117 1087 1095 0 -7.07(-0.64%)
Aug 02, 2010 1060 1111 1085 1102 0 +16.39(+1.51%)
Jul 30, 2010 1039 1095 1054 1086 0 +6.09(+0.56%)
Jul 29, 2010 1049 1098 1064 1080 0 +2.58(+0.24%)
Jul 28, 2010 1033 1090 1066 1077 0 +12.80(+1.20%)
Jul 27, 2010 1045 1086 1055 1064 0 -14.65(-1.36%)
Jul 26, 2010 1036 1085 1061 1079 0 +3.18(+0.30%)
Jul 23, 2010 1021 1078 1048 1076 0 +11.32(+1.06%)
Jul 22, 2010 1021 1072 1049 1064 0 +25.94(+2.50%)
Jul 21, 2010 1017 1059 1031 1038 0 -15.02(-1.43%)
Jul 20, 2010 1002 1057 1019 1053 0 +16.26(+1.57%)
Jul 19, 2010 989.39 1043 1018 1037 0 +19.12(+1.88%)
Jul 16, 2010 998.98 1053 1014 1018 0 -41.07(-3.88%)
Jul 15, 2010 1028 1068 1043 1059 0 +0.50(+0.05%)
Jul 14, 2010 1023 1065 1045 1059 0 -3.23(-0.30%)
Jul 13, 2010 1019 1070 1046 1062 0 +22.74(+2.19%)
Jul 12, 2010 996.95 1048 1026 1039 0 -4.00(-0.38%)
Jul 09, 2010 991.92 1052 1019 1043 0 +16.73(+1.63%)
Jul 08, 2010 989.83 1036 1010 1026 0 +4.98(+0.49%)
Jul 07, 2010 961.91 1024 993.23 1021 0 +27.24(+2.74%)
Jul 06, 2010 966.27 1017 983.61 994.18 0 +11.49(+1.17%)
Jul 02, 2010 948.48 996.45 975.18 982.69 0 -7.52(-0.76%)
Jul 01, 2010 964.16 1007 970.36 990.21 0 -1.51(-0.15%)
Jun 30, 2010 957.29 1014 985.27 991.72 0 -5.88(-0.59%)
Jun 29, 2010 985.10 1026 990.53 997.59 0 -32.36(-3.14%)
Jun 25, 2010 1005 1048 1017 1030 0 -23.45(-2.23%)
Jun 24, 2010 1033 1075 1049 1053 0 -20.35(-1.90%)
Jun 23, 2010 1022 1084 1056 1074 0 +12.43(+1.17%)
Jun 22, 2010 1030 1083 1054 1061 0 -6.83(-0.64%)
Jun 21, 2010 1061 1102 1062 1068 0 -12.59(-1.16%)
Jun 18, 2010 1052 1094 1074 1081 0 -5.33(-0.49%)
Jun 17, 2010 1053 1094 1074 1086 0 +1.98(+0.18%)
Jun 16, 2010 1047 1096 1070 1084 0 -8.21(-0.75%)
Jun 15, 2010 1032 1096 1063 1092 0 +36.42(+3.45%)
Jun 14, 2010 1034 1082 1051 1056 0 -1.49(-0.14%)
Jun 11, 2010 1038 1064 1028 1057 0 +13.22(+1.27%)
Jun 10, 2010 994.68 1048 1020 1044 0 +32.16(+3.18%)
Jun 09, 2010 987.45 1037 1006 1012 0 -6.16(-0.61%)
Jun 08, 2010 1011 1028 1001 1018 0 +8.90(+0.88%)
Jun 07, 2010 990.76 1042 1003 1009 0 -20.71(-2.01%)
Jun 04, 2010 998.65 1060 1024 1030 0 -36.59(-3.43%)
Jun 03, 2010 1029 1080 1052 1067 0 +1.00(+0.09%)
Jun 02, 2010 1000 1068 1032 1066 0 +37.30(+3.63%)
Jun 01, 2010 1002 1061 1026 1028 0 -23.56(-2.24%)
May 31, 2010 1057 1072 1043 1052 0 -9.54(-0.90%)
May 28, 2010 1066 1082 1052 1061 0 -11.40(-1.06%)
May 27, 2010 1010 1075 1042 1073 0 +42.00(+4.07%)
May 26, 2010 1004 1059 1026 1031 0 -2.11(-0.20%)
May 25, 2010 969.99 1037 998.97 1033 0 -2.16(-0.21%)
May 24, 2010 1012 1062 1033 1035 0 -27.76(-2.61%)
May 21, 2010 1028 1071 1018 1063 0 +18.80(+1.80%)
May 20, 2010 1010 1068 1040 1044 0 -44.84(-4.12%)
May 19, 2010 1051 1101 1071 1089 0 -6.65(-0.61%)
May 18, 2010 1081 1129 1088 1095 0 -17.43(-1.57%)
May 17, 2010 1067 1120 1089 1113 0 +3.27(+0.29%)
May 14, 2010 1073 1125 1094 1110 0 -17.92(-1.59%)
May 13, 2010 1105 1150 1122 1128 0 -19.53(-1.70%)
May 12, 2010 1100 1157 1130 1147 0 +15.54(+1.37%)
May 11, 2010 1140 1149 1122 1132 0 +5.82(+0.52%)
May 10, 2010 1083 1133 1113 1126 0 +52.45(+4.89%)
May 07, 2010 1065 1108 1052 1073 0 -15.52(-1.43%)
May 06, 2010 1081 1136 1036 1089 0 -40.28(-3.57%)
May 05, 2010 1139 1148 1122 1129 0 -17.11(-1.49%)
May 04, 2010 1140 1170 1135 1146 0 -37.09(-3.13%)
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.