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 30, 2019 908.32 913.08 896.98 906.09 0 +1.98(+0.22%)
Apr 29, 2019 909.15 913.41 900.75 904.11 0 -5.33(-0.59%)
Apr 26, 2019 911.52 918.42 903.19 909.43 0 +11.04(+1.23%)
Apr 25, 2019 908.89 910.77 887.33 898.39 0 -10.47(-1.15%)
Apr 24, 2019 916.34 919.77 903.50 908.87 0 -15.39(-1.66%)
Apr 23, 2019 931.17 934.04 917.95 924.25 0 -15.80(-1.68%)
Apr 22, 2019 945.85 951.74 932.30 940.06 0 -4.55(-0.48%)
Apr 18, 2019 944.24 952.26 932.26 944.60 0 -11.31(-1.18%)
Apr 17, 2019 952.82 962.53 942.66 955.92 0 +4.37(+0.46%)
Apr 16, 2019 945.89 958.40 942.94 951.55 0 +9.40(+1.00%)
Apr 15, 2019 948.14 953.71 929.27 942.15 0 +2.46(+0.26%)
Apr 12, 2019 937.16 949.08 923.76 939.69 0 +3.58(+0.38%)
Apr 11, 2019 940.86 944.89 930.70 936.12 0 -12.47(-1.31%)
Apr 10, 2019 948.53 954.72 943.24 948.59 0 -0.16(-0.02%)
Apr 09, 2019 949.12 956.15 941.44 948.75 0 +0.07(+0.01%)
Apr 08, 2019 949.86 954.51 937.70 948.68 0 -0.55(-0.06%)
Apr 05, 2019 952.43 958.38 946.12 949.23 0 -5.02(-0.53%)
Apr 04, 2019 951.30 960.44 944.83 954.25 0 -2.40(-0.25%)
Apr 03, 2019 955.65 967.70 949.57 956.65 0 +8.31(+0.88%)
Apr 02, 2019 949.79 962.37 938.94 948.34 0 -17.16(-1.78%)
Apr 01, 2019 964.20 971.15 954.92 965.50 0 -6.48(-0.67%)
Mar 29, 2019 971.12 977.18 962.59 971.98 0 +14.45(+1.51%)
Mar 28, 2019 950.99 961.36 942.20 957.53 0 +9.38(+0.99%)
Mar 27, 2019 943.79 956.69 931.37 948.15 0 +3.23(+0.34%)
Mar 26, 2019 943.09 953.43 936.23 944.92 0 +5.61(+0.60%)
Mar 25, 2019 935.63 942.53 928.60 939.32 0 +1.94(+0.21%)
Mar 22, 2019 947.00 952.08 931.79 937.38 0 -20.22(-2.11%)
Mar 21, 2019 951.52 964.12 942.71 957.60 0 +14.03(+1.49%)
Mar 20, 2019 950.74 954.87 938.76 943.56 0 -14.69(-1.53%)
Mar 19, 2019 971.88 975.80 950.90 958.25 0 -20.95(-2.14%)
Mar 18, 2019 967.87 981.80 962.73 979.20 0 +18.23(+1.90%)
Mar 15, 2019 952.83 970.29 949.60 960.97 0 +15.12(+1.60%)
Mar 14, 2019 947.54 955.47 942.26 945.85 0 +2.11(+0.22%)
Mar 13, 2019 935.71 952.43 931.59 943.74 0 +5.35(+0.57%)
Mar 12, 2019 940.74 945.16 932.40 938.39 0 -21.45(-2.23%)
Mar 11, 2019 960.01 973.57 950.18 959.84 0 -3.55(-0.37%)
Mar 08, 2019 952.63 968.76 949.57 963.39 0 +1.45(+0.15%)
Mar 07, 2019 963.17 969.56 954.07 961.94 0 -9.17(-0.94%)
Mar 06, 2019 966.68 980.87 953.70 971.11 0 +11.69(+1.22%)
Mar 05, 2019 952.11 965.41 943.52 959.42 0 +9.84(+1.04%)
Mar 04, 2019 941.21 958.55 930.54 949.58 0 +3.29(+0.35%)
Mar 01, 2019 946.56 955.48 935.86 946.28 0 -1.24(-0.13%)
Feb 28, 2019 950.92 962.77 941.31 947.52 0 -7.34(-0.77%)
Feb 27, 2019 951.43 966.27 942.76 954.86 0 +13.68(+1.45%)
Feb 26, 2019 944.02 949.75 935.64 941.18 0 -5.52(-0.58%)
Feb 25, 2019 957.23 961.86 943.53 946.70 0 -10.21(-1.07%)
Feb 22, 2019 955.86 968.67 947.56 956.91 0 +24.66(+2.65%)
Feb 21, 2019 930.82 952.26 922.02 932.25 0 -19.00(-2.00%)
Feb 20, 2019 951.84 962.11 943.43 951.24 0 -0.65(-0.07%)
Feb 19, 2019 946.41 961.85 938.24 951.90 0 +23.04(+2.48%)
Feb 15, 2019 927.24 936.73 921.16 928.86 0 +33.30(+3.72%)
Feb 14, 2019 896.68 903.08 889.98 895.55 0 -4.60(-0.51%)
Feb 13, 2019 900.71 908.80 894.95 900.16 0 +4.07(+0.45%)
Feb 12, 2019 897.74 902.66 889.51 896.09 0 +5.01(+0.56%)
Feb 11, 2019 891.68 898.21 885.35 891.08 0 +1.36(+0.15%)
Feb 08, 2019 886.18 892.33 869.28 889.72 0 -9.59(-1.07%)
Feb 07, 2019 897.36 910.18 892.33 899.31 0 -14.78(-1.62%)
Feb 06, 2019 924.62 926.62 904.75 914.10 0 -7.15(-0.78%)
Feb 05, 2019 921.53 928.38 915.73 921.25 0 +10.42(+1.14%)
Feb 04, 2019 912.15 921.20 903.58 910.83 0 +8.78(+0.97%)
Feb 01, 2019 899.17 923.16 893.31 902.05 0 +0.60(+0.07%)
Jan 31, 2019 893.74 910.78 888.86 901.45 0 +22.82(+2.60%)
Jan 30, 2019 875.81 887.01 864.10 878.63 0 +14.18(+1.64%)
Jan 29, 2019 874.02 877.08 853.67 864.45 0 -5.66(-0.65%)
Jan 28, 2019 870.90 879.20 864.26 870.11 0 +3.94(+0.45%)
Jan 25, 2019 862.83 871.79 856.52 866.17 0 +15.09(+1.77%)
Jan 24, 2019 855.29 864.10 845.05 851.08 0 +5.60(+0.66%)
Jan 23, 2019 859.15 862.78 841.15 845.48 0 -0.12(-0.01%)
Jan 22, 2019 856.70 863.99 839.92 845.60 0 -62.05(-6.84%)
Jan 21, 2019 907.95 922.28 895.67 907.64 0 +0.00(+0.00%)
Jan 18, 2019 907.95 922.28 895.67 907.64 0 -31.86(-3.39%)
Jan 17, 2019 942.65 966.38 931.18 939.50 0 +7.10(+0.76%)
Jan 16, 2019 931.86 948.45 928.92 932.40 0 +12.89(+1.40%)
Jan 15, 2019 917.41 926.25 909.83 919.51 0 -2.26(-0.25%)
Jan 14, 2019 924.08 942.02 911.80 921.77 0 +5.43(+0.59%)
Jan 11, 2019 917.22 940.89 911.57 916.34 0 -3.41(-0.37%)
Jan 10, 2019 914.61 928.35 910.88 919.75 0 +7.49(+0.82%)
Jan 09, 2019 910.39 924.83 899.74 912.26 0 +3.06(+0.34%)
Jan 08, 2019 908.12 919.94 889.17 909.20 0 +6.14(+0.68%)
Jan 07, 2019 902.17 936.50 893.86 903.06 0 +7.85(+0.88%)
Jan 04, 2019 893.21 910.39 877.72 895.21 0 +14.48(+1.64%)
Jan 03, 2019 890.08 896.14 874.65 880.73 0 -0.56(-0.06%)
Jan 02, 2019 867.71 904.53 862.25 881.28 0 +1.68(+0.19%)
Dec 31, 2018 867.09 889.62 845.39 879.61 0 +12.47(+1.44%)
Dec 28, 2018 868.21 879.87 837.10 867.14 0 +0.56(+0.06%)
Dec 27, 2018 853.35 871.91 832.15 866.58 0 +3.69(+0.43%)
Dec 26, 2018 831.71 869.38 815.33 862.90 0 +33.18(+4.00%)
Dec 24, 2018 841.59 859.98 825.83 829.71 0 -20.07(-2.36%)
Dec 21, 2018 888.87 890.65 838.69 849.78 0 -60.50(-6.65%)
Dec 20, 2018 921.33 926.30 895.96 910.28 0 -21.39(-2.30%)
Dec 19, 2018 946.00 959.99 923.03 931.67 0 -18.77(-1.97%)
Dec 18, 2018 944.90 967.28 936.06 950.45 0 +10.58(+1.13%)
Dec 17, 2018 960.56 966.29 923.86 939.87 0 -17.63(-1.84%)
Dec 14, 2018 962.74 973.81 950.63 957.49 0 -17.18(-1.76%)
Dec 13, 2018 983.70 993.66 962.02 974.67 0 -13.52(-1.37%)
Dec 12, 2018 997.26 1007 980.71 988.20 0 +12.14(+1.24%)
Dec 11, 2018 971.77 985.48 959.13 976.06 0 +20.83(+2.18%)
Dec 10, 2018 959.96 968.62 946.47 955.22 0 -6.45(-0.67%)
Dec 07, 2018 979.91 986.94 948.16 961.68 0 -18.41(-1.88%)
Dec 06, 2018 964.02 985.55 954.34 980.09 0 +13.91(+1.44%)
Dec 04, 2018 1001 1006 964.68 966.18 0 -37.05(-3.69%)
Dec 03, 2018 995.85 1012 986.38 1003 0 +2.58(+0.26%)
Nov 30, 2018 996.88 1009 987.28 1001 0 +4.42(+0.44%)
Nov 29, 2018 996.99 1004 985.74 996.23 0 -14.48(-1.43%)
Nov 28, 2018 997.59 1013 982.98 1011 0 +10.16(+1.02%)
Nov 27, 2018 999.94 1013 992.69 1001 0 -1.77(-0.18%)
Nov 26, 2018 982.56 1007 976.15 1002 0 +26.95(+2.76%)
Nov 23, 2018 962.27 981.50 958.03 975.37 0 +2.33(+0.24%)
Nov 21, 2018 973.04 973.04 973.04 973.04 0 +17.79(+1.86%)
Nov 20, 2018 962.49 971.06 944.76 955.25 0 -17.92(-1.84%)
Nov 19, 2018 984.32 989.03 962.35 973.18 0 +5.30(+0.55%)
Nov 16, 2018 954.60 976.61 948.51 967.88 0 +11.92(+1.25%)
Nov 15, 2018 948.85 964.73 940.22 955.96 0 -5.81(-0.60%)
Nov 14, 2018 954.25 970.53 941.80 961.76 0 -7.38(-0.76%)
Nov 13, 2018 969.95 982.23 957.60 969.14 0 +0.97(+0.10%)
Nov 12, 2018 978.08 993.55 958.45 968.17 0 -2.87(-0.30%)
Nov 09, 2018 967.54 980.56 945.89 971.04 0 -31.91(-3.18%)
Nov 08, 2018 1012 1028 985.92 1003 0 -17.62(-1.73%)
Nov 07, 2018 999.37 1027 991.99 1021 0 +22.64(+2.27%)
Nov 06, 2018 986.47 1007 981.99 997.93 0 -1.04(-0.10%)
Nov 05, 2018 991.60 1006 982.12 998.97 0 -0.69(-0.07%)
Nov 02, 2018 1004 1020 980.40 999.66 0 -2.55(-0.25%)
Nov 01, 2018 1003 1019 985.44 1002 0 +23.18(+2.37%)
Oct 31, 2018 968.23 989.03 960.90 979.03 0 +5.75(+0.59%)
Oct 30, 2018 956.34 998.32 954.15 973.29 0 +21.11(+2.22%)
Oct 29, 2018 957.08 972.58 935.37 952.18 0 +8.45(+0.90%)
Oct 26, 2018 930.80 953.06 918.27 943.73 0 -1.01(-0.11%)
Oct 24, 2018 961.94 985.77 941.19 944.75 0 -28.62(-2.94%)
Oct 23, 2018 962.66 988.92 953.75 973.36 0 +2.33(+0.24%)
Oct 22, 2018 967.59 979.14 957.10 971.03 0 +26.29(+2.78%)
Oct 19, 2018 944.74 944.74 944.74 944.74 0 -29.37(-3.01%)
Oct 18, 2018 990.91 995.05 965.24 974.11 0 -10.99(-1.12%)
Oct 17, 2018 986.93 992.95 970.05 985.10 0 -1.28(-0.13%)
Oct 16, 2018 975.05 991.64 967.37 986.38 0 +28.59(+2.98%)
Oct 15, 2018 948.99 970.02 927.31 957.79 0 +14.74(+1.56%)
Oct 12, 2018 948.61 958.50 932.15 943.05 0 -5.46(-0.58%)
Oct 11, 2018 960.95 966.44 939.25 948.50 0 -0.84(-0.09%)
Oct 10, 2018 969.16 977.75 946.10 949.35 0 -14.80(-1.53%)
Oct 09, 2018 955.63 975.59 940.64 964.14 0 -1.03(-0.11%)
Oct 08, 2018 966.64 973.68 946.08 965.17 0 -11.48(-1.18%)
Oct 05, 2018 982.82 988.92 968.44 976.65 0 -0.81(-0.08%)
Oct 04, 2018 977.29 981.94 967.88 977.46 0 +8.54(+0.88%)
Oct 03, 2018 972.75 987.26 960.97 968.92 0 -1.34(-0.14%)
Oct 02, 2018 965.10 975.34 955.27 970.26 0 -2.97(-0.31%)
Oct 01, 2018 986.89 992.26 943.08 973.23 0 -21.28(-2.14%)
Sep 28, 2018 1000 1011 989.65 994.51 0 -33.41(-3.25%)
Sep 27, 2018 1037 1052 1025 1028 0 -4.88(-0.47%)
Sep 26, 2018 1037 1048 1029 1033 0 -17.96(-1.71%)
Sep 25, 2018 1043 1060 1030 1051 0 +3.15(+0.30%)
Sep 24, 2018 1067 1071 1039 1048 0 -10.04(-0.95%)
Sep 21, 2018 1054 1067 1045 1058 0 -7.18(-0.67%)
Sep 20, 2018 1053 1072 1033 1065 0 +22.14(+2.12%)
Sep 19, 2018 1040 1056 1028 1043 0 -1.86(-0.18%)
Sep 18, 2018 1040 1059 1039 1045 0 +16.91(+1.65%)
Sep 17, 2018 1028 1038 1016 1028 0 +22.93(+2.28%)
Sep 14, 2018 1011 1014 994.28 1005 0 -14.07(-1.38%)
Sep 13, 2018 1017 1046 1006 1019 0 +0.20(+0.02%)
Sep 12, 2018 1008 1023 1000 1019 0 +4.89(+0.48%)
Sep 11, 2018 1020 1026 1003 1014 0 -17.10(-1.66%)
Sep 10, 2018 1024 1035 1016 1031 0 +28.26(+2.82%)
Sep 07, 2018 1006 1015 990.48 1003 0 -1.63(-0.16%)
Sep 06, 2018 990.84 1008 984.19 1004 0 +19.52(+1.98%)
Sep 05, 2018 991.01 999.17 952.94 984.64 0 -2.98(-0.30%)
Sep 04, 2018 987.25 995.70 972.77 987.61 0 -35.50(-3.47%)
Aug 31, 2018 1023 1023 1023 1023 0 -12.92(-1.25%)
Aug 30, 2018 1050 1054 1028 1036 0 -32.65(-3.06%)
Aug 29, 2018 1067 1080 1057 1069 0 -14.01(-1.29%)
Aug 28, 2018 1082 1118 1075 1083 0 -6.33(-0.58%)
Aug 27, 2018 1084 1100 1076 1089 0 +5.82(+0.54%)
Aug 24, 2018 1080 1092 1073 1083 0 +4.96(+0.46%)
Aug 23, 2018 1074 1085 1068 1078 0 -4.73(-0.44%)
Aug 22, 2018 1085 1094 1073 1083 0 -3.40(-0.31%)
Aug 21, 2018 1079 1093 1076 1086 0 +24.34(+2.29%)
Aug 20, 2018 1064 1073 1049 1062 0 -0.04(-0.00%)
Aug 17, 2018 1061 1073 1047 1062 0 -9.99(-0.93%)
Aug 16, 2018 1067 1082 1064 1072 0 +10.98(+1.03%)
Aug 15, 2018 1061 1069 1038 1061 0 -5.86(-0.55%)
Aug 14, 2018 1057 1089 1038 1067 0 +11.38(+1.08%)
Aug 13, 2018 1053 1065 1044 1056 0 -7.53(-0.71%)
Aug 10, 2018 1062 1078 1053 1063 0 -30.33(-2.77%)
Aug 09, 2018 1105 1110 1090 1093 0 -9.81(-0.89%)
Aug 08, 2018 1111 1117 1100 1103 0 -13.45(-1.20%)
Aug 07, 2018 1116 1129 1108 1117 0 +8.46(+0.76%)
Aug 06, 2018 1110 1119 1100 1108 0 -13.49(-1.20%)
Aug 03, 2018 1116 1131 1111 1122 0 -0.78(-0.07%)
Aug 02, 2018 1118 1135 1099 1122 0 -9.94(-0.88%)
Aug 01, 2018 1124 1145 1117 1132 0 -0.03(-0.00%)
Jul 31, 2018 1141 1146 1129 1132 0 -6.67(-0.59%)
Jul 30, 2018 1129 1148 1123 1139 0 +8.08(+0.71%)
Jul 27, 2018 1129 1143 1120 1131 0 +31.39(+2.85%)
Jul 26, 2018 1107 1116 1095 1100 0 -2.97(-0.27%)
Jul 25, 2018 1099 1107 1087 1103 0 +25.78(+2.39%)
Jul 24, 2018 1090 1096 1068 1077 0 -6.69(-0.62%)
Jul 23, 2018 1085 1095 1074 1084 0 +1.85(+0.17%)
Jul 20, 2018 1085 1093 1077 1082 0 -0.15(-0.01%)
Jul 19, 2018 1082 1091 1074 1082 0 -1.97(-0.18%)
Jul 18, 2018 1080 1098 1069 1084 0 -5.97(-0.55%)
Jul 17, 2018 1080 1098 1077 1090 0 +4.71(+0.43%)
Jul 16, 2018 1087 1101 1077 1085 0 +5.98(+0.55%)
Jul 13, 2018 1088 1094 1050 1079 0 -13.02(-1.19%)
Jul 12, 2018 1093 1103 1079 1092 0 -11.24(-1.02%)
Jul 11, 2018 1111 1120 1095 1103 0 -13.87(-1.24%)
Jul 10, 2018 1111 1124 1105 1117 0 -12.49(-1.11%)
Jul 09, 2018 1133 1142 1120 1130 0 -4.30(-0.38%)
Jul 06, 2018 1139 1145 1130 1134 0 +4.69(+0.42%)
Jul 05, 2018 1122 1133 1115 1129 0 +14.32(+1.28%)
Jul 04, 2018 1115 1115 1115 1115 0 +0.00(+0.00%)
Jul 03, 2018 1108 1132 1102 1115 0 +36.34(+3.37%)
Jul 02, 2018 1081 1098 1069 1079 0 -13.65(-1.25%)
Jun 29, 2018 1105 1115 1060 1092 0 -8.27(-0.75%)
Jun 28, 2018 1101 1125 1089 1101 0 -2.85(-0.26%)
Jun 27, 2018 1121 1128 1100 1103 0 -22.11(-1.96%)
Jun 26, 2018 1132 1141 1107 1126 0 -17.87(-1.56%)
Jun 25, 2018 1158 1164 1136 1143 0 -18.08(-1.56%)
Jun 22, 2018 1163 1178 1139 1161 0 +12.30(+1.07%)
Jun 21, 2018 1169 1174 1144 1149 0 -17.28(-1.48%)
Jun 20, 2018 1178 1182 1150 1166 0 -7.03(-0.60%)
Jun 19, 2018 1164 1182 1159 1174 0 +9.81(+0.84%)
Jun 18, 2018 1178 1188 1124 1164 0 -20.52(-1.73%)
Jun 15, 2018 1184 1195 1177 1184 0 -4.18(-0.35%)
Jun 14, 2018 1189 1205 1151 1188 0 +0.43(+0.04%)
Jun 13, 2018 1202 1209 1186 1188 0 -21.19(-1.75%)
Jun 12, 2018 1207 1215 1183 1209 0 +5.90(+0.49%)
Jun 11, 2018 1194 1214 1188 1203 0 +19.47(+1.64%)
Jun 08, 2018 1187 1200 1174 1184 0 -8.48(-0.71%)
Jun 07, 2018 1197 1206 1183 1192 0 -10.75(-0.89%)
Jun 06, 2018 1198 1218 1183 1203 0 +8.42(+0.70%)
Jun 05, 2018 1189 1208 1183 1195 0 +1.31(+0.11%)
Jun 04, 2018 1197 1206 1178 1193 0 +1.76(+0.15%)
Jun 01, 2018 1195 1206 1184 1192 0 +7.97(+0.67%)
May 31, 2018 1183 1198 1167 1184 0 -13.39(-1.12%)
May 30, 2018 1188 1200 1178 1197 0 +18.64(+1.58%)
May 29, 2018 1183 1197 1162 1178 0 -40.69(-3.34%)
May 25, 2018 1219 1219 1219 1219 0 -16.84(-1.36%)
May 24, 2018 1236 1244 1228 1236 0 +1.52(+0.12%)
May 23, 2018 1240 1251 1204 1234 0 -14.37(-1.15%)
May 22, 2018 1247 1294 1238 1249 0 +3.91(+0.31%)
May 21, 2018 1247 1255 1236 1245 0 -4.29(-0.34%)
May 18, 2018 1257 1262 1242 1249 0 -26.67(-2.09%)
May 17, 2018 1287 1297 1263 1276 0 -2.51(-0.20%)
May 16, 2018 1288 1332 1273 1278 0 -48.45(-3.65%)
May 15, 2018 1305 1338 1291 1327 0 +14.16(+1.08%)
May 14, 2018 1320 1326 1305 1313 0 -12.52(-0.94%)
May 11, 2018 1340 1356 1314 1325 0 -9.90(-0.74%)
May 10, 2018 1340 1350 1322 1335 0 -21.01(-1.55%)
May 09, 2018 1370 1374 1353 1356 0 -18.57(-1.35%)
May 08, 2018 1387 1402 1358 1375 0 -37.77(-2.67%)
May 07, 2018 1429 1438 1405 1412 0 -10.73(-0.75%)
May 04, 2018 1409 1437 1400 1423 0 +19.82(+1.41%)
May 03, 2018 1405 1422 1384 1403 0 -4.53(-0.32%)
May 02, 2018 1416 1425 1400 1408 0 +5.66(+0.40%)
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.