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 28, 2017 1267 1274 1257 1267 0 -8.63(-0.68%)
Apr 27, 2017 1274 1281 1266 1275 0 -1.02(-0.08%)
Apr 26, 2017 1276 1284 1270 1276 0 -4.73(-0.37%)
Apr 25, 2017 1279 1291 1273 1281 0 +15.88(+1.26%)
Apr 24, 2017 1264 1278 1256 1265 0 +36.84(+3.00%)
Apr 21, 2017 1228 1245 1221 1228 0 -3.17(-0.26%)
Apr 20, 2017 1230 1236 1222 1232 0 +11.91(+0.98%)
Apr 19, 2017 1206 1224 1203 1220 0 +6.39(+0.53%)
Apr 18, 2017 1207 1226 1201 1213 0 -18.91(-1.53%)
Apr 17, 2017 1223 1236 1220 1232 0 +12.29(+1.01%)
Apr 13, 2017 1218 1230 1211 1220 0 -4.17(-0.34%)
Apr 12, 2017 1222 1228 1215 1224 0 +0.17(+0.01%)
Apr 11, 2017 1216 1231 1209 1224 0 -0.07(-0.01%)
Apr 10, 2017 1219 1232 1214 1224 0 -4.10(-0.33%)
Apr 07, 2017 1225 1235 1218 1228 0 -5.35(-0.43%)
Apr 06, 2017 1234 1241 1223 1233 0 +2.30(+0.19%)
Apr 05, 2017 1236 1245 1212 1231 0 -6.09(-0.49%)
Apr 04, 2017 1231 1242 1225 1237 0 -20.07(-1.60%)
Apr 03, 2017 1256 1261 1235 1257 0 -6.87(-0.54%)
Mar 31, 2017 1264 1269 1252 1264 0 -9.58(-0.75%)
Mar 30, 2017 1272 1281 1264 1274 0 +0.60(+0.05%)
Mar 29, 2017 1270 1275 1262 1273 0 -6.87(-0.54%)
Mar 28, 2017 1279 1288 1269 1280 0 -0.65(-0.05%)
Mar 27, 2017 1260 1284 1255 1281 0 +20.62(+1.64%)
Mar 24, 2017 1256 1270 1249 1260 0 -2.25(-0.18%)
Mar 23, 2017 1253 1272 1242 1262 0 +17.00(+1.37%)
Mar 22, 2017 1254 1262 1237 1245 0 +0.20(+0.02%)
Mar 21, 2017 1256 1261 1239 1245 0 -0.93(-0.07%)
Mar 20, 2017 1245 1258 1232 1246 0 +0.97(+0.08%)
Mar 17, 2017 1251 1253 1237 1245 0 +11.47(+0.93%)
Mar 16, 2017 1225 1238 1222 1234 0 +12.96(+1.06%)
Mar 15, 2017 1200 1222 1195 1221 0 +27.19(+2.28%)
Mar 14, 2017 1204 1205 1183 1193 0 -15.70(-1.30%)
Mar 13, 2017 1205 1218 1198 1209 0 +5.92(+0.49%)
Mar 10, 2017 1197 1208 1194 1203 0 +13.95(+1.17%)
Mar 09, 2017 1188 1195 1179 1189 0 +19.22(+1.64%)
Mar 08, 2017 1174 1182 1163 1170 0 -9.14(-0.78%)
Mar 07, 2017 1188 1194 1176 1179 0 -9.09(-0.76%)
Mar 06, 2017 1191 1199 1177 1188 0 -6.51(-0.54%)
Mar 03, 2017 1192 1203 1184 1195 0 +10.83(+0.91%)
Mar 02, 2017 1189 1197 1179 1184 0 -6.20(-0.52%)
Mar 01, 2017 1182 1199 1174 1190 0 +19.49(+1.66%)
Feb 28, 2017 1193 1196 1168 1171 0 -14.39(-1.21%)
Feb 27, 2017 1184 1193 1168 1185 0 +7.88(+0.67%)
Feb 24, 2017 1180 1193 1135 1177 0 -16.08(-1.35%)
Feb 23, 2017 1208 1216 1188 1193 0 +6.53(+0.55%)
Feb 22, 2017 1183 1196 1173 1187 0 -15.34(-1.28%)
Feb 21, 2017 1205 1218 1188 1202 0 -18.60(-1.52%)
Feb 17, 2017 1221 1221 1221 1221 0 -5.99(-0.49%)
Feb 16, 2017 1229 1237 1219 1227 0 +0.76(+0.06%)
Feb 15, 2017 1224 1235 1214 1226 0 -2.23(-0.18%)
Feb 14, 2017 1220 1231 1212 1228 0 -5.68(-0.46%)
Feb 13, 2017 1241 1244 1227 1234 0 -0.78(-0.06%)
Feb 10, 2017 1231 1241 1221 1235 0 -13.55(-1.09%)
Feb 09, 2017 1229 1256 1223 1248 0 +7.63(+0.62%)
Feb 08, 2017 1227 1244 1217 1241 0 +15.45(+1.26%)
Feb 07, 2017 1229 1241 1220 1225 0 -25.25(-2.02%)
Feb 06, 2017 1260 1263 1241 1250 0 -12.01(-0.95%)
Feb 03, 2017 1242 1265 1233 1262 0 +44.33(+3.64%)
Feb 02, 2017 1219 1233 1204 1218 0 +10.24(+0.85%)
Feb 01, 2017 1206 1219 1194 1208 0 -1.76(-0.15%)
Jan 31, 2017 1200 1213 1196 1210 0 +18.46(+1.55%)
Jan 30, 2017 1194 1198 1178 1191 0 -18.70(-1.55%)
Jan 27, 2017 1204 1213 1194 1210 0 -1.85(-0.15%)
Jan 26, 2017 1220 1228 1205 1212 0 -17.56(-1.43%)
Jan 25, 2017 1230 1240 1215 1229 0 -3.70(-0.30%)
Jan 24, 2017 1232 1241 1221 1233 0 -12.86(-1.03%)
Jan 23, 2017 1242 1250 1233 1246 0 +2.39(+0.19%)
Jan 20, 2017 1243 1252 1235 1243 0 +5.52(+0.45%)
Jan 19, 2017 1246 1254 1221 1238 0 +9.15(+0.74%)
Jan 18, 2017 1231 1239 1223 1229 0 -17.39(-1.40%)
Jan 17, 2017 1243 1252 1234 1246 0 -9.59(-0.76%)
Jan 13, 2017 1256 1256 1256 1256 0 +15.17(+1.22%)
Jan 12, 2017 1244 1246 1223 1240 0 -14.56(-1.16%)
Jan 11, 2017 1238 1258 1230 1255 0 +28.43(+2.32%)
Jan 10, 2017 1224 1235 1218 1227 0 +5.06(+0.41%)
Jan 09, 2017 1219 1226 1211 1222 0 -12.33(-1.00%)
Jan 06, 2017 1229 1246 1221 1234 0 -5.01(-0.40%)
Jan 05, 2017 1237 1247 1226 1239 0 -3.73(-0.30%)
Jan 04, 2017 1233 1248 1227 1243 0 +12.61(+1.03%)
Jan 03, 2017 1224 1239 1215 1230 0 +9.80(+0.80%)
Dec 30, 2016 1220 1220 1220 1220 0 +2.18(+0.18%)
Dec 29, 2016 1214 1232 1205 1218 0 +5.40(+0.45%)
Dec 28, 2016 1218 1222 1204 1213 0 -24.07(-1.95%)
Dec 27, 2016 1239 1245 1227 1237 0 +9.75(+0.79%)
Dec 23, 2016 1227 1227 1227 1227 0 +37.59(+3.16%)
Dec 22, 2016 1199 1203 1181 1189 0 -27.42(-2.25%)
Dec 21, 2016 1206 1221 1194 1217 0 +7.79(+0.64%)
Dec 20, 2016 1197 1214 1183 1209 0 +17.79(+1.49%)
Dec 19, 2016 1203 1212 1168 1191 0 +7.13(+0.60%)
Dec 16, 2016 1189 1197 1177 1184 0 +8.30(+0.71%)
Dec 15, 2016 1180 1187 1163 1176 0 +17.34(+1.50%)
Dec 14, 2016 1178 1183 1152 1158 0 -0.46(-0.04%)
Dec 13, 2016 1153 1164 1147 1159 0 +20.23(+1.78%)
Dec 12, 2016 1147 1154 1122 1139 0 -13.82(-1.20%)
Dec 09, 2016 1146 1160 1137 1152 0 -5.77(-0.50%)
Dec 08, 2016 1152 1165 1138 1158 0 +2.12(+0.18%)
Dec 07, 2016 1131 1162 1126 1156 0 +43.69(+3.93%)
Dec 06, 2016 1101 1121 1091 1112 0 +13.92(+1.27%)
Dec 05, 2016 1081 1101 1077 1099 0 -0.91(-0.08%)
Dec 02, 2016 1086 1106 1079 1099 0 +20.91(+1.94%)
Dec 01, 2016 1078 1095 1069 1079 0 -1.46(-0.14%)
Nov 30, 2016 1087 1099 1076 1080 0 -8.74(-0.80%)
Nov 29, 2016 1075 1096 1068 1089 0 +23.83(+2.24%)
Nov 28, 2016 1075 1083 1057 1065 0 -11.49(-1.07%)
Nov 25, 2016 1069 1083 1063 1076 0 +12.06(+1.13%)
Nov 23, 2016 1064 1064 1064 1064 0 -1.27(-0.12%)
Nov 22, 2016 1066 1074 1053 1066 0 +11.31(+1.07%)
Nov 21, 2016 1043 1057 1036 1054 0 +7.07(+0.68%)
Nov 18, 2016 1053 1058 1040 1047 0 -19.21(-1.80%)
Nov 17, 2016 1067 1075 1057 1066 0 -1.35(-0.13%)
Nov 16, 2016 1060 1075 1054 1068 0 -7.51(-0.70%)
Nov 15, 2016 1057 1080 1049 1075 0 +15.88(+1.50%)
Nov 14, 2016 1057 1072 1048 1059 0 -18.92(-1.75%)
Nov 11, 2016 1076 1085 1063 1078 0 -21.92(-1.99%)
Nov 10, 2016 1108 1113 1083 1100 0 -31.71(-2.80%)
Nov 09, 2016 1107 1136 1095 1132 0 -5.40(-0.47%)
Nov 08, 2016 1125 1143 1121 1137 0 +10.55(+0.94%)
Nov 07, 2016 1132 1140 1115 1127 0 +8.57(+0.77%)
Nov 04, 2016 1125 1133 1107 1118 0 -18.19(-1.60%)
Nov 03, 2016 1136 1149 1122 1136 0 +0.97(+0.09%)
Nov 02, 2016 1157 1161 1131 1135 0 -22.66(-1.96%)
Nov 01, 2016 1170 1176 1151 1158 0 -5.73(-0.49%)
Oct 31, 2016 1159 1167 1151 1164 0 +9.34(+0.81%)
Oct 28, 2016 1148 1160 1141 1154 0 +0.35(+0.03%)
Oct 27, 2016 1162 1167 1148 1154 0 -5.43(-0.47%)
Oct 26, 2016 1157 1169 1149 1160 0 +6.50(+0.56%)
Oct 25, 2016 1148 1158 1144 1153 0 -1.38(-0.12%)
Oct 24, 2016 1153 1162 1143 1154 0 +22.92(+2.03%)
Oct 21, 2016 1123 1142 1118 1132 0 +11.15(+1.00%)
Oct 20, 2016 1116 1124 1109 1120 0 -0.91(-0.08%)
Oct 19, 2016 1117 1128 1112 1121 0 +0.65(+0.06%)
Oct 18, 2016 1121 1127 1112 1121 0 +21.04(+1.91%)
Oct 17, 2016 1098 1108 1093 1100 0 +13.83(+1.27%)
Oct 14, 2016 1088 1092 1083 1086 0 +8.95(+0.83%)
Oct 13, 2016 1069 1081 1060 1077 0 -0.36(-0.03%)
Oct 12, 2016 1083 1088 1067 1077 0 -17.77(-1.62%)
Oct 11, 2016 1116 1118 1089 1095 0 -31.45(-2.79%)
Oct 10, 2016 1125 1136 1120 1126 0 +8.55(+0.76%)
Oct 07, 2016 1117 1118 1115 1118 0 +2.03(+0.18%)
Oct 06, 2016 1119 1122 1109 1116 0 -3.67(-0.33%)
Oct 05, 2016 1118 1128 1109 1120 0 -0.08(-0.01%)
Oct 04, 2016 1134 1139 1113 1120 0 -19.41(-1.70%)
Sep 26, 2016 1142 1152 1133 1139 0 -22.31(-1.92%)
Sep 23, 2016 1157 1168 1152 1161 0 -0.67(-0.06%)
Sep 22, 2016 1171 1178 1154 1162 0 +17.52(+1.53%)
Sep 21, 2016 1138 1149 1129 1144 0 +26.63(+2.38%)
Sep 20, 2016 1121 1124 1109 1118 0 -3.42(-0.31%)
Sep 19, 2016 1127 1131 1112 1121 0 -4.68(-0.42%)
Sep 16, 2016 1122 1130 1115 1126 0 -11.76(-1.03%)
Sep 15, 2016 1130 1140 1121 1138 0 +7.87(+0.70%)
Sep 14, 2016 1126 1135 1117 1130 0 -3.09(-0.27%)
Sep 13, 2016 1139 1144 1126 1133 0 -40.78(-3.47%)
Sep 12, 2016 1143 1175 1140 1174 0 +5.21(+0.45%)
Sep 09, 2016 1181 1185 1164 1168 0 -24.37(-2.04%)
Sep 08, 2016 1187 1200 1183 1193 0 +6.60(+0.56%)
Sep 07, 2016 1183 1192 1176 1186 0 +0.50(+0.04%)
Sep 06, 2016 1179 1189 1170 1186 0 +3.48(+0.29%)
Sep 02, 2016 1182 1182 1182 1182 0 -1.41(-0.12%)
Sep 01, 2016 1179 1189 1170 1184 0 +7.04(+0.60%)
Aug 31, 2016 1183 1188 1163 1177 0 -8.40(-0.71%)
Aug 30, 2016 1181 1191 1179 1185 0 +9.05(+0.77%)
Aug 29, 2016 1168 1181 1167 1176 0 +0.30(+0.03%)
Aug 26, 2016 1185 1193 1168 1176 0 -6.91(-0.58%)
Aug 25, 2016 1184 1192 1175 1183 0 +4.38(+0.37%)
Aug 24, 2016 1186 1201 1175 1178 0 -7.00(-0.59%)
Aug 23, 2016 1189 1200 1180 1185 0 +0.45(+0.04%)
Aug 22, 2016 1177 1189 1170 1185 0 -1.93(-0.16%)
Aug 19, 2016 1177 1191 1167 1187 0 -13.35(-1.11%)
Aug 18, 2016 1195 1205 1188 1200 0 +11.79(+0.99%)
Aug 17, 2016 1185 1192 1175 1188 0 +7.34(+0.62%)
Aug 16, 2016 1181 1193 1172 1181 0 +4.56(+0.39%)
Aug 15, 2016 1171 1182 1166 1176 0 +8.69(+0.74%)
Aug 12, 2016 1170 1176 1161 1168 0 +1.47(+0.13%)
Aug 11, 2016 1166 1178 1161 1166 0 +21.24(+1.86%)
Aug 10, 2016 1144 1153 1136 1145 0 -1.74(-0.15%)
Aug 09, 2016 1141 1155 1135 1147 0 -3.34(-0.29%)
Aug 08, 2016 1139 1154 1133 1150 0 +2.19(+0.19%)
Aug 05, 2016 1150 1156 1136 1148 0 +6.87(+0.60%)
Aug 04, 2016 1148 1158 1126 1141 0 -7.06(-0.61%)
Aug 03, 2016 1142 1164 1134 1148 0 -4.80(-0.42%)
Aug 02, 2016 1159 1166 1143 1153 0 -11.65(-1.00%)
Aug 01, 2016 1175 1182 1160 1164 0 -7.43(-0.63%)
Jul 29, 2016 1168 1176 1158 1172 0 +25.10(+2.19%)
Jul 28, 2016 1149 1159 1139 1147 0 -8.92(-0.77%)
Jul 27, 2016 1166 1172 1137 1156 0 +23.74(+2.10%)
Jul 26, 2016 1100 1136 1088 1132 0 +22.71(+2.05%)
Jul 25, 2016 1104 1117 1097 1109 0 +12.83(+1.17%)
Jul 22, 2016 1100 1110 1090 1096 0 +11.86(+1.09%)
Jul 21, 2016 1085 1097 1075 1085 0 -8.94(-0.82%)
Jul 20, 2016 1094 1099 1085 1094 0 -2.31(-0.21%)
Jul 19, 2016 1094 1109 1089 1096 0 -11.18(-1.01%)
Jul 18, 2016 1092 1112 1087 1107 0 +20.58(+1.89%)
Jul 15, 2016 1096 1103 1084 1086 0 -1.97(-0.18%)
Jul 14, 2016 1082 1097 1077 1088 0 +9.98(+0.93%)
Jul 13, 2016 1087 1095 1069 1078 0 -21.18(-1.93%)
Jul 12, 2016 1096 1111 1091 1100 0 +29.80(+2.79%)
Jul 11, 2016 1064 1080 1059 1070 0 +15.00(+1.42%)
Jul 08, 2016 1055 1044 1047 1055 0 +17.68(+1.70%)
Jul 07, 2016 1041 1050 1032 1037 0 -23.38(-2.20%)
Jul 06, 2016 1061 1061 1061 1061 0 -50.10(-4.51%)
Jul 05, 2016 1139 1144 1106 1111 0 -20.08(-1.78%)
Jul 01, 2016 1131 1131 1131 1131 0 +1.41(+0.12%)
Jun 30, 2016 1131 1141 1115 1129 0 +3.22(+0.29%)
Jun 29, 2016 1119 1133 1110 1126 0 +37.22(+3.42%)
Jun 28, 2016 1082 1098 1074 1089 0 +48.45(+4.66%)
Jun 27, 2016 1053 1063 1032 1040 0 -22.69(-2.13%)
Jun 24, 2016 1082 1114 1057 1063 0 -165.46(-13.47%)
Jun 23, 2016 1224 1235 1212 1229 0 +57.34(+4.90%)
Jun 22, 2016 1184 1191 1169 1171 0 -8.52(-0.72%)
Jun 21, 2016 1184 1193 1168 1180 0 -3.46(-0.29%)
Jun 20, 2016 1186 1197 1171 1183 0 +19.32(+1.66%)
Jun 17, 2016 1163 1174 1149 1164 0 +22.92(+2.01%)
Jun 16, 2016 1122 1145 1111 1141 0 -13.13(-1.14%)
Jun 15, 2016 1154 1168 1143 1154 0 +7.13(+0.62%)
Jun 14, 2016 1143 1156 1121 1147 0 -22.15(-1.89%)
Jun 13, 2016 1169 1178 1158 1169 0 -35.75(-2.97%)
Jun 10, 2016 1216 1219 1195 1205 0 -48.96(-3.90%)
Jun 09, 2016 1249 1259 1233 1254 0 -9.16(-0.73%)
Jun 08, 2016 1261 1266 1253 1263 0 +23.62(+1.91%)
Jun 07, 2016 1229 1246 1222 1239 0 +18.16(+1.49%)
Jun 06, 2016 1207 1224 1205 1221 0 +9.31(+0.77%)
Jun 03, 2016 1218 1221 1206 1212 0 +11.23(+0.94%)
Jun 02, 2016 1200 1214 1197 1201 0 -5.61(-0.47%)
Jun 01, 2016 1194 1209 1190 1206 0 +15.01(+1.26%)
May 31, 2016 1202 1207 1184 1191 0 -16.99(-1.41%)
May 30, 2016 1208 1208 1208 1208 0 +0.00(+0.00%)
May 27, 2016 1206 1218 1198 1208 0 +4.06(+0.34%)
May 26, 2016 1207 1216 1200 1204 0 +24.65(+2.09%)
May 25, 2016 1175 1192 1170 1180 0 +18.81(+1.62%)
May 24, 2016 1167 1180 1144 1161 0 -8.32(-0.71%)
May 23, 2016 1169 1179 1162 1169 0 +4.08(+0.35%)
May 20, 2016 1173 1179 1161 1165 0 -7.98(-0.68%)
May 19, 2016 1176 1181 1161 1173 0 -21.65(-1.81%)
May 18, 2016 1184 1205 1179 1195 0 -2.65(-0.22%)
May 17, 2016 1210 1217 1192 1197 0 -30.15(-2.46%)
May 16, 2016 1227 1245 1218 1227 0 +31.36(+2.62%)
May 13, 2016 1215 1218 1188 1196 0 -7.65(-0.64%)
May 12, 2016 1217 1219 1197 1204 0 -3.18(-0.26%)
May 11, 2016 1207 1218 1200 1207 0 -17.76(-1.45%)
May 10, 2016 1213 1231 1209 1225 0 +16.51(+1.37%)
May 09, 2016 1213 1223 1198 1208 0 -12.96(-1.06%)
May 06, 2016 1226 1237 1206 1221 0 +1.70(+0.14%)
May 05, 2016 1235 1244 1211 1219 0 -8.03(-0.65%)
May 04, 2016 1208 1231 1206 1227 0 +14.60(+1.20%)
May 03, 2016 1232 1239 1209 1213 0 -18.65(-1.51%)
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.