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, 2016 1240 1249 1218 1233 0 -7.97(-0.64%)
Apr 28, 2016 1239 1263 1231 1241 0 +6.25(+0.51%)
Apr 27, 2016 1228 1240 1213 1235 0 -11.88(-0.95%)
Apr 26, 2016 1249 1255 1235 1247 0 +8.39(+0.68%)
Apr 25, 2016 1240 1245 1223 1238 0 -31.06(-2.45%)
Apr 22, 2016 1268 1277 1260 1269 0 -20.71(-1.61%)
Apr 21, 2016 1275 1307 1258 1290 0 +14.17(+1.11%)
Apr 20, 2016 1272 1284 1259 1276 0 +5.24(+0.41%)
Apr 19, 2016 1265 1280 1250 1271 0 +30.58(+2.47%)
Apr 18, 2016 1241 1248 1234 1240 0 -6.87(-0.55%)
Apr 15, 2016 1250 1260 1243 1247 0 -2.31(-0.18%)
Apr 14, 2016 1260 1268 1244 1249 0 -5.48(-0.44%)
Apr 13, 2016 1248 1258 1230 1255 0 +38.99(+3.21%)
Apr 12, 2016 1219 1230 1194 1216 0 -23.84(-1.92%)
Apr 11, 2016 1247 1257 1238 1239 0 -0.05(-0.00%)
Apr 08, 2016 1229 1249 1219 1240 0 +52.68(+4.44%)
Apr 07, 2016 1202 1210 1179 1187 0 -44.25(-3.59%)
Apr 06, 2016 1214 1234 1203 1231 0 +6.19(+0.51%)
Apr 05, 2016 1221 1233 1212 1225 0 -12.21(-0.99%)
Apr 04, 2016 1246 1258 1229 1237 0 -29.77(-2.35%)
Apr 01, 2016 1269 1280 1251 1267 0 -41.52(-3.17%)
Mar 31, 2016 1315 1330 1292 1308 0 +2.64(+0.20%)
Mar 30, 2016 1322 1330 1289 1306 0 +7.61(+0.59%)
Mar 29, 2016 1285 1309 1274 1298 0 -16.97(-1.29%)
Mar 28, 2016 1308 1323 1298 1315 0 +10.68(+0.82%)
Mar 24, 2016 1304 1304 1304 1304 0 -25.66(-1.93%)
Mar 23, 2016 1358 1359 1325 1330 0 -41.11(-3.00%)
Mar 22, 2016 1356 1383 1351 1371 0 -0.90(-0.07%)
Mar 21, 2016 1378 1393 1368 1372 0 +20.12(+1.49%)
Mar 18, 2016 1355 1365 1341 1352 0 -4.95(-0.36%)
Mar 17, 2016 1362 1370 1346 1357 0 -12.18(-0.89%)
Mar 16, 2016 1340 1372 1333 1369 0 +1.74(+0.13%)
Mar 15, 2016 1366 1378 1354 1367 0 +8.36(+0.62%)
Mar 14, 2016 1367 1374 1348 1359 0 -11.26(-0.82%)
Mar 11, 2016 1362 1379 1348 1370 0 +40.86(+3.07%)
Mar 10, 2016 1355 1364 1314 1329 0 -4.20(-0.31%)
Mar 09, 2016 1349 1357 1325 1334 0 +15.94(+1.21%)
Mar 08, 2016 1325 1332 1309 1318 0 -0.19(-0.01%)
Mar 07, 2016 1304 1324 1299 1318 0 -26.54(-1.97%)
Mar 04, 2016 1348 1354 1324 1344 0 +24.73(+1.87%)
Mar 03, 2016 1285 1326 1273 1320 0 +51.10(+4.03%)
Mar 02, 2016 1253 1272 1245 1269 0 +9.79(+0.78%)
Mar 01, 2016 1233 1262 1224 1259 0 +57.38(+4.78%)
Feb 29, 2016 1207 1221 1192 1201 0 -30.73(-2.49%)
Feb 26, 2016 1225 1239 1212 1232 0 +11.26(+0.92%)
Feb 25, 2016 1211 1228 1198 1221 0 +34.40(+2.90%)
Feb 24, 2016 1177 1193 1163 1186 0 -3.35(-0.28%)
Feb 23, 2016 1206 1212 1184 1190 0 -16.98(-1.41%)
Feb 22, 2016 1202 1222 1195 1207 0 +45.90(+3.95%)
Feb 19, 2016 1170 1178 1152 1161 0 -21.27(-1.80%)
Feb 18, 2016 1194 1202 1171 1182 0 +24.20(+2.09%)
Feb 17, 2016 1143 1179 1140 1158 0 +29.67(+2.63%)
Feb 16, 2016 1140 1153 1100 1128 0 -29.86(-2.58%)
Feb 12, 2016 1158 1158 1158 1158 0 +21.60(+1.90%)
Feb 11, 2016 1145 1166 1118 1137 0 -54.48(-4.57%)
Feb 10, 2016 1166 1203 1157 1191 0 +27.48(+2.36%)
Feb 09, 2016 1147 1190 1139 1164 0 +23.17(+2.03%)
Feb 08, 2016 1154 1162 1125 1140 0 -50.01(-4.20%)
Feb 05, 2016 1219 1224 1184 1190 0 -39.38(-3.20%)
Feb 04, 2016 1228 1241 1215 1230 0 -15.41(-1.24%)
Feb 03, 2016 1239 1252 1215 1245 0 +3.85(+0.31%)
Feb 02, 2016 1256 1261 1227 1241 0 -20.93(-1.66%)
Feb 01, 2016 1264 1272 1248 1262 0 -33.50(-2.59%)
Jan 29, 2016 1270 1298 1265 1296 0 +40.14(+3.20%)
Jan 28, 2016 1262 1278 1234 1256 0 -18.48(-1.45%)
Jan 27, 2016 1283 1291 1256 1274 0 +2.18(+0.17%)
Jan 26, 2016 1242 1278 1236 1272 0 +22.82(+1.83%)
Jan 25, 2016 1274 1280 1247 1249 0 -39.86(-3.09%)
Jan 22, 2016 1286 1307 1276 1289 0 +34.81(+2.78%)
Jan 21, 2016 1232 1269 1213 1254 0 +27.83(+2.27%)
Jan 20, 2016 1244 1250 1190 1226 0 -54.44(-4.25%)
Jan 19, 2016 1275 1291 1261 1281 0 +31.94(+2.56%)
Jan 18, 2016 1249 1249 1249 1249 0 +0.04(+0.00%)
Jan 15, 2016 1254 1277 1229 1249 0 -57.85(-4.43%)
Jan 14, 2016 1300 1313 1280 1307 0 +13.76(+1.06%)
Jan 13, 2016 1323 1332 1289 1293 0 -28.90(-2.19%)
Jan 12, 2016 1330 1335 1298 1322 0 +7.06(+0.54%)
Jan 11, 2016 1341 1345 1302 1315 0 -5.74(-0.43%)
Jan 08, 2016 1357 1360 1311 1320 0 -38.67(-2.85%)
Jan 07, 2016 1355 1377 1346 1359 0 -2.17(-0.16%)
Jan 06, 2016 1357 1370 1348 1361 0 -32.98(-2.37%)
Jan 05, 2016 1382 1398 1370 1394 0 +4.07(+0.29%)
Jan 04, 2016 1394 1398 1370 1390 0 -31.49(-2.21%)
Dec 31, 2015 1422 1422 1422 1422 0 -14.44(-1.01%)
Dec 30, 2015 1444 1452 1431 1436 0 -15.59(-1.07%)
Dec 29, 2015 1447 1457 1441 1452 0 +5.57(+0.39%)
Dec 28, 2015 1448 1454 1438 1446 0 +2.93(+0.20%)
Dec 24, 2015 1443 1443 1443 1443 0 +0.50(+0.03%)
Dec 23, 2015 1414 1449 1411 1443 0 +37.29(+2.65%)
Dec 22, 2015 1408 1415 1388 1405 0 +5.51(+0.39%)
Dec 21, 2015 1402 1413 1380 1400 0 +1.76(+0.13%)
Dec 18, 2015 1409 1416 1392 1398 0 -20.62(-1.45%)
Dec 17, 2015 1431 1442 1412 1419 0 +4.87(+0.34%)
Dec 16, 2015 1411 1419 1395 1414 0 +8.67(+0.62%)
Dec 15, 2015 1398 1414 1391 1405 0 +43.87(+3.22%)
Dec 14, 2015 1381 1387 1352 1361 0 +4.00(+0.29%)
Dec 11, 2015 1373 1379 1346 1357 0 -28.18(-2.03%)
Dec 10, 2015 1392 1400 1378 1386 0 -23.77(-1.69%)
Dec 09, 2015 1411 1427 1394 1409 0 -3.66(-0.26%)
Dec 08, 2015 1413 1428 1406 1413 0 -20.94(-1.46%)
Dec 07, 2015 1443 1451 1426 1434 0 -1.59(-0.11%)
Dec 04, 2015 1431 1447 1421 1436 0 +14.67(+1.03%)
Dec 03, 2015 1425 1437 1411 1421 0 +6.47(+0.46%)
Dec 02, 2015 1440 1447 1409 1414 0 -37.02(-2.55%)
Dec 01, 2015 1455 1467 1436 1451 0 -6.76(-0.46%)
Nov 30, 2015 1465 1469 1446 1458 0 -9.38(-0.64%)
Nov 27, 2015 1467 1478 1459 1468 0 +42.17(+2.96%)
Nov 26, 2015 1425 1425 1425 1425 0 +0.00(+0.00%)
Nov 25, 2015 1421 1433 1412 1425 0 +3.89(+0.27%)
Nov 24, 2015 1418 1431 1406 1422 0 -17.54(-1.22%)
Nov 23, 2015 1439 1445 1433 1439 0 -13.43(-0.92%)
Nov 20, 2015 1455 1466 1440 1452 0 +9.93(+0.69%)
Nov 19, 2015 1439 1451 1430 1443 0 +15.73(+1.10%)
Nov 18, 2015 1418 1433 1407 1427 0 -6.86(-0.48%)
Nov 17, 2015 1426 1444 1417 1434 0 +1.56(+0.11%)
Nov 16, 2015 1414 1435 1408 1432 0 +8.37(+0.59%)
Nov 13, 2015 1425 1435 1414 1424 0 -4.94(-0.35%)
Nov 12, 2015 1439 1446 1416 1429 0 -17.33(-1.20%)
Nov 11, 2015 1451 1462 1439 1446 0 -11.47(-0.79%)
Nov 10, 2015 1442 1462 1436 1457 0 +20.67(+1.44%)
Nov 09, 2015 1436 1445 1428 1437 0 -15.77(-1.09%)
Nov 06, 2015 1461 1469 1432 1453 0 -41.13(-2.75%)
Nov 05, 2015 1509 1515 1478 1494 0 -22.31(-1.47%)
Nov 04, 2015 1537 1547 1496 1516 0 -50.51(-3.22%)
Nov 03, 2015 1553 1572 1537 1567 0 -12.01(-0.76%)
Nov 02, 2015 1578 1592 1549 1579 0 +20.41(+1.31%)
Oct 30, 2015 1578 1589 1547 1558 0 +13.16(+0.85%)
Oct 29, 2015 1528 1560 1500 1545 0 +83.38(+5.70%)
Oct 28, 2015 1451 1485 1436 1462 0 +30.45(+2.13%)
Oct 27, 2015 1446 1455 1420 1431 0 -22.61(-1.56%)
Oct 26, 2015 1446 1471 1440 1454 0 +18.88(+1.32%)
Oct 23, 2015 1422 1445 1412 1435 0 +43.54(+3.13%)
Oct 22, 2015 1371 1394 1362 1391 0 +43.83(+3.25%)
Oct 21, 2015 1361 1365 1343 1348 0 -17.74(-1.30%)
Oct 20, 2015 1372 1378 1355 1365 0 -27.44(-1.97%)
Oct 19, 2015 1376 1401 1366 1393 0 +24.76(+1.81%)
Oct 16, 2015 1371 1382 1356 1368 0 -14.74(-1.07%)
Oct 15, 2015 1363 1387 1351 1383 0 +36.29(+2.70%)
Oct 14, 2015 1356 1365 1337 1346 0 -21.13(-1.55%)
Oct 13, 2015 1372 1382 1354 1368 0 -32.28(-2.31%)
Oct 12, 2015 1398 1405 1385 1400 0 -19.12(-1.35%)
Oct 09, 2015 1416 1424 1404 1419 0 +22.85(+1.64%)
Oct 08, 2015 1385 1399 1377 1396 0 +12.79(+0.92%)
Oct 07, 2015 1385 1396 1372 1383 0 -1.30(-0.09%)
Oct 06, 2015 1370 1393 1365 1385 0 +15.26(+1.11%)
Oct 05, 2015 1353 1371 1351 1369 0 +39.26(+2.95%)
Oct 02, 2015 1312 1333 1296 1330 0 -14.11(-1.05%)
Oct 01, 2015 1350 1355 1322 1344 0 -35.22(-2.55%)
Sep 30, 2015 1370 1384 1362 1379 0 +21.37(+1.57%)
Sep 29, 2015 1337 1369 1326 1358 0 -1.95(-0.14%)
Sep 28, 2015 1371 1377 1347 1360 0 -24.29(-1.75%)
Sep 25, 2015 1392 1403 1373 1384 0 +9.39(+0.68%)
Sep 24, 2015 1378 1387 1360 1375 0 -2.57(-0.19%)
Sep 23, 2015 1383 1391 1364 1377 0 +3.00(+0.22%)
Sep 22, 2015 1385 1394 1367 1374 0 -30.01(-2.14%)
Sep 21, 2015 1413 1422 1398 1404 0 +0.68(+0.05%)
Sep 18, 2015 1413 1428 1386 1404 0 -24.64(-1.73%)
Sep 17, 2015 1416 1432 1403 1428 0 +8.80(+0.62%)
Sep 16, 2015 1407 1427 1402 1420 0 +4.07(+0.29%)
Sep 15, 2015 1389 1423 1378 1416 0 +45.23(+3.30%)
Sep 14, 2015 1387 1393 1359 1370 0 -31.12(-2.22%)
Sep 11, 2015 1397 1408 1391 1401 0 -13.36(-0.94%)
Sep 10, 2015 1402 1423 1397 1415 0 +10.31(+0.73%)
Sep 09, 2015 1406 1426 1398 1404 0 +19.67(+1.42%)
Sep 08, 2015 1386 1390 1375 1385 0 +29.94(+2.21%)
Sep 04, 2015 1355 1355 1355 1355 0 -29.52(-2.13%)
Sep 03, 2015 1363 1391 1360 1384 0 +26.31(+1.94%)
Sep 02, 2015 1358 1368 1344 1358 0 +3.32(+0.25%)
Sep 01, 2015 1355 1368 1337 1355 0 -21.70(-1.58%)
Aug 31, 2015 1376 1387 1358 1376 0 -14.60(-1.05%)
Aug 28, 2015 1400 1405 1380 1391 0 -32.81(-2.30%)
Aug 27, 2015 1422 1432 1400 1424 0 +2.50(+0.18%)
Aug 26, 2015 1419 1435 1390 1421 0 +34.20(+2.47%)
Aug 25, 2015 1438 1445 1384 1387 0 +19.72(+1.44%)
Aug 24, 2015 1362 1403 1344 1367 0 -55.52(-3.90%)
Aug 21, 2015 1428 1440 1403 1423 0 +5.87(+0.41%)
Aug 20, 2015 1431 1439 1414 1417 0 -23.94(-1.66%)
Aug 19, 2015 1453 1457 1434 1441 0 -16.65(-1.14%)
Aug 18, 2015 1466 1475 1453 1458 0 -2.01(-0.14%)
Aug 17, 2015 1459 1474 1448 1460 0 -26.41(-1.78%)
Aug 14, 2015 1475 1492 1470 1486 0 +8.79(+0.60%)
Aug 13, 2015 1473 1487 1463 1477 0 -4.01(-0.27%)
Aug 12, 2015 1487 1492 1467 1481 0 -28.14(-1.86%)
Aug 11, 2015 1515 1523 1496 1509 0 -8.98(-0.59%)
Aug 10, 2015 1498 1526 1495 1518 0 +17.86(+1.19%)
Aug 07, 2015 1502 1509 1478 1501 0 +3.06(+0.20%)
Aug 06, 2015 1497 1524 1477 1498 0 -18.45(-1.22%)
Aug 05, 2015 1510 1525 1494 1516 0 +19.65(+1.31%)
Aug 04, 2015 1508 1515 1492 1496 0 -13.22(-0.88%)
Aug 03, 2015 1504 1521 1493 1510 0 +27.60(+1.86%)
Jul 31, 2015 1482 1503 1470 1482 0 +15.57(+1.06%)
Jul 30, 2015 1454 1472 1435 1466 0 +13.84(+0.95%)
Jul 29, 2015 1445 1486 1441 1453 0 +5.43(+0.38%)
Jul 28, 2015 1454 1463 1439 1447 0 -1.59(-0.11%)
Jul 27, 2015 1457 1465 1430 1449 0 -15.18(-1.04%)
Jul 24, 2015 1479 1485 1452 1464 0 -20.93(-1.41%)
Jul 23, 2015 1505 1511 1478 1485 0 -18.87(-1.25%)
Jul 22, 2015 1495 1508 1492 1504 0 +11.69(+0.78%)
Jul 21, 2015 1502 1512 1486 1492 0 -15.03(-1.00%)
Jul 20, 2015 1513 1519 1498 1507 0 +5.64(+0.38%)
Jul 17, 2015 1504 1515 1488 1501 0 -9.09(-0.60%)
Jul 16, 2015 1506 1526 1498 1510 0 +26.31(+1.77%)
Jul 15, 2015 1471 1488 1465 1484 0 -0.50(-0.03%)
Jul 14, 2015 1470 1489 1465 1485 0 +2.47(+0.17%)
Jul 13, 2015 1494 1503 1469 1482 0 +3.50(+0.24%)
Jul 10, 2015 1469 1488 1463 1479 0 +50.96(+3.57%)
Jul 09, 2015 1429 1447 1420 1428 0 +19.66(+1.40%)
Jul 08, 2015 1410 1427 1393 1408 0 +20.53(+1.48%)
Jul 07, 2015 1387 1400 1357 1388 0 -21.97(-1.56%)
Jul 06, 2015 1411 1423 1395 1409 0 -34.60(-2.40%)
Jul 03, 2015 1444 1444 1444 1444 0 -0.01(-0.00%)
Jul 02, 2015 1449 1456 1436 1444 0 -19.76(-1.35%)
Jul 01, 2015 1485 1489 1453 1464 0 +9.10(+0.63%)
Jun 30, 2015 1463 1471 1438 1455 0 +19.78(+1.38%)
Jun 29, 2015 1459 1465 1432 1435 0 -63.73(-4.25%)
Jun 26, 2015 1497 1504 1480 1499 0 +5.45(+0.36%)
Jun 25, 2015 1491 1501 1473 1493 0 +4.74(+0.32%)
Jun 24, 2015 1480 1497 1473 1489 0 +0.06(+0.00%)
Jun 23, 2015 1495 1505 1483 1488 0 -10.91(-0.73%)
Jun 22, 2015 1486 1508 1483 1499 0 +22.56(+1.53%)
Jun 19, 2015 1472 1483 1466 1477 0 +2.65(+0.18%)
Jun 18, 2015 1444 1506 1439 1474 0 +48.47(+3.40%)
Jun 17, 2015 1455 1458 1414 1426 0 -38.35(-2.62%)
Jun 16, 2015 1436 1471 1419 1464 0 +14.40(+0.99%)
Jun 15, 2015 1428 1460 1420 1450 0 -20.19(-1.37%)
Jun 12, 2015 1462 1479 1453 1470 0 -3.46(-0.23%)
Jun 11, 2015 1478 1497 1464 1473 0 -0.45(-0.03%)
Jun 10, 2015 1461 1484 1455 1474 0 +30.09(+2.08%)
Jun 09, 2015 1455 1460 1433 1444 0 -18.87(-1.29%)
Jun 08, 2015 1472 1477 1455 1463 0 -2.91(-0.20%)
Jun 05, 2015 1469 1482 1452 1465 0 -32.00(-2.14%)
Jun 04, 2015 1506 1523 1494 1497 0 +0.55(+0.04%)
Jun 03, 2015 1501 1518 1489 1497 0 +17.56(+1.19%)
Jun 02, 2015 1474 1491 1463 1479 0 +48.33(+3.38%)
Jun 01, 2015 1440 1445 1422 1431 0 +0.13(+0.01%)
May 29, 2015 1436 1445 1421 1431 0 -15.78(-1.09%)
May 28, 2015 1437 1460 1431 1447 0 +8.12(+0.56%)
May 27, 2015 1424 1445 1417 1439 0 +17.66(+1.24%)
May 26, 2015 1439 1442 1415 1421 0 -40.79(-2.79%)
May 25, 2015 1462 1462 1462 1462 0 +0.00(+0.00%)
May 22, 2015 1460 1469 1451 1462 0 -5.43(-0.37%)
May 21, 2015 1461 1474 1455 1467 0 -3.75(-0.25%)
May 20, 2015 1463 1478 1454 1471 0 +1.30(+0.09%)
May 19, 2015 1455 1477 1444 1470 0 +9.42(+0.65%)
May 18, 2015 1456 1471 1448 1460 0 -12.19(-0.83%)
May 15, 2015 1470 1476 1455 1472 0 +13.40(+0.92%)
May 14, 2015 1455 1464 1449 1459 0 +6.88(+0.47%)
May 13, 2015 1451 1456 1442 1452 0 +23.84(+1.67%)
May 12, 2015 1431 1444 1421 1428 0 +23.71(+1.69%)
May 11, 2015 1399 1411 1391 1404 0 -24.57(-1.72%)
May 08, 2015 1426 1439 1405 1429 0 +25.62(+1.83%)
May 07, 2015 1403 1422 1390 1403 0 -9.52(-0.67%)
May 06, 2015 1418 1430 1399 1413 0 -14.48(-1.01%)
May 05, 2015 1437 1442 1414 1427 0 -30.00(-2.06%)
May 04, 2015 1454 1472 1445 1457 0 +13.16(+0.91%)
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.