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: 9:30 AM EDT, May 28, 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 (%)
Nov 28, 2014 1415 1429 1409 1417 0 +12.12(+0.86%)
Nov 27, 2014 1404 1404 1404 1404 0 +0.08(+0.01%)
Nov 26, 2014 1399 1410 1392 1404 0 +0.78(+0.06%)
Nov 25, 2014 1403 1410 1391 1404 0 +5.21(+0.37%)
Nov 24, 2014 1401 1406 1389 1398 0 -15.14(-1.07%)
Nov 21, 2014 1409 1417 1400 1414 0 +16.16(+1.16%)
Nov 20, 2014 1398 1415 1391 1397 0 -8.65(-0.62%)
Nov 19, 2014 1408 1415 1396 1406 0 +1.14(+0.08%)
Nov 18, 2014 1400 1411 1386 1405 0 +7.16(+0.51%)
Nov 17, 2014 1393 1403 1386 1398 0 +0.91(+0.07%)
Nov 14, 2014 1387 1400 1383 1397 0 +12.62(+0.91%)
Nov 13, 2014 1375 1395 1368 1384 0 +10.55(+0.77%)
Nov 12, 2014 1363 1381 1354 1374 0 +4.36(+0.32%)
Nov 11, 2014 1366 1374 1352 1369 0 +12.34(+0.91%)
Nov 10, 2014 1347 1360 1335 1357 0 -2.49(-0.18%)
Nov 07, 2014 1360 1366 1343 1359 0 -6.46(-0.47%)
Nov 06, 2014 1368 1380 1349 1366 0 -6.96(-0.51%)
Nov 05, 2014 1376 1382 1356 1373 0 +18.78(+1.39%)
Nov 04, 2014 1371 1376 1345 1354 0 -26.79(-1.94%)
Nov 03, 2014 1383 1396 1367 1381 0 +5.23(+0.38%)
Oct 31, 2014 1401 1413 1346 1376 0 -18.19(-1.31%)
Oct 30, 2014 1371 1403 1368 1394 0 +4.68(+0.34%)
Oct 28, 2014 1391 1403 1372 1389 0 +18.95(+1.38%)
Oct 27, 2014 1364 1379 1370 1370 0 -6.60(-0.48%)
Oct 24, 2014 1373 1383 1366 1377 0 +10.52(+0.77%)
Oct 23, 2014 1360 1376 1353 1366 0 +8.52(+0.63%)
Oct 21, 2014 1340 1363 1335 1358 0 +24.78(+1.86%)
Oct 20, 2014 1304 1337 1300 1333 0 +26.08(+2.00%)
Oct 17, 2014 1299 1319 1291 1307 0 +19.76(+1.54%)
Oct 16, 2014 1272 1298 1265 1287 0 -26.68(-2.03%)
Oct 15, 2014 1320 1333 1283 1314 0 -20.90(-1.57%)
Oct 14, 2014 1316 1353 1313 1335 0 +31.00(+2.38%)
Oct 13, 2014 1318 1328 1298 1304 0 -17.73(-1.34%)
Oct 10, 2014 1337 1345 1316 1321 0 -15.97(-1.19%)
Oct 09, 2014 1361 1365 1330 1337 0 -33.40(-2.44%)
Oct 08, 2014 1357 1375 1347 1371 0 +12.65(+0.93%)
Oct 07, 2014 1366 1372 1353 1358 0 -11.18(-0.82%)
Oct 06, 2014 1380 1385 1360 1369 0 -0.02(-0.00%)
Oct 03, 2014 1361 1375 1355 1369 0 +4.72(+0.35%)
Oct 02, 2014 1366 1374 1342 1365 0 -2.46(-0.18%)
Oct 01, 2014 1383 1387 1358 1367 0 -13.94(-1.01%)
Sep 30, 2014 1372 1390 1365 1381 0 +0.69(+0.05%)
Sep 29, 2014 1374 1384 1366 1380 0 -12.00(-0.86%)
Sep 26, 2014 1371 1397 1365 1392 0 +18.71(+1.36%)
Sep 25, 2014 1382 1387 1364 1374 0 -9.17(-0.66%)
Sep 19, 2014 1396 1401 1375 1383 0 -16.83(-1.20%)
Sep 18, 2014 1398 1406 1388 1400 0 +0.40(+0.03%)
Sep 17, 2014 1401 1411 1386 1399 0 +8.71(+0.63%)
Sep 16, 2014 1379 1398 1369 1391 0 -4.59(-0.33%)
Sep 15, 2014 1404 1411 1391 1395 0 -13.52(-0.96%)
Sep 12, 2014 1417 1427 1401 1409 0 -13.80(-0.97%)
Sep 11, 2014 1412 1428 1408 1422 0 +9.43(+0.67%)
Sep 10, 2014 1386 1416 1396 1413 0 +7.22(+0.51%)
Sep 09, 2014 1390 1414 1395 1406 0 -2.91(-0.21%)
Sep 08, 2014 1404 1415 1389 1409 0 +18.88(+1.36%)
Sep 05, 2014 1387 1397 1381 1390 0 -4.30(-0.31%)
Sep 04, 2014 1390 1402 1385 1394 0 +9.40(+0.68%)
Sep 03, 2014 1305 1395 1377 1385 0 +1.49(+0.11%)
Sep 02, 2014 1364 1388 1372 1383 0 -4.25(-0.31%)
Aug 29, 2014 1387 1387 1387 0 +2.90(+0.21%)
Aug 28, 2014 1387 1396 1378 1385 0 +2.23(+0.16%)
Aug 27, 2014 1303 1390 1377 1382 0 +20.96(+1.54%)
Aug 26, 2014 1360 1370 1355 1361 0 +0.63(+0.05%)
Aug 25, 2014 1308 1372 1355 1361 0 +4.61(+0.34%)
Aug 22, 2014 1342 1375 1350 1356 0 -10.25(-0.75%)
Aug 21, 2014 1356 1377 1351 1366 0 +19.15(+1.42%)
Aug 20, 2014 1335 1352 1336 1347 0 -0.02(-0.00%)
Aug 19, 2014 1350 1357 1341 1347 0 +4.76(+0.35%)
Aug 18, 2014 1275 1355 1338 1342 0 -9.47(-0.70%)
Aug 15, 2014 1293 1358 1335 1352 0 +8.14(+0.61%)
Aug 14, 2014 1288 1365 1335 1344 0 +0.21(+0.02%)
Aug 13, 2014 1330 1352 1335 1344 0 -6.33(-0.47%)
Aug 12, 2014 1351 1358 1343 1350 0 +0.79(+0.06%)
Aug 11, 2014 1326 1362 1339 1349 0 -3.43(-0.25%)
Aug 08, 2014 1345 1357 1333 1353 0 +22.87(+1.72%)
Aug 07, 2014 1327 1347 1314 1330 0 +3.50(+0.26%)
Aug 06, 2014 1315 1339 1306 1326 0 +16.92(+1.29%)
Aug 05, 2014 1318 1326 1304 1309 0 -41.83(-3.10%)
Aug 04, 2014 1330 1358 1334 1351 0 +13.48(+1.01%)
Aug 01, 2014 1323 1361 1331 1338 0 -8.63(-0.64%)
Jul 31, 2014 1356 1364 1340 1346 0 -33.75(-2.45%)
Jul 23, 2014 1376 1390 1367 1380 0 +1.84(+0.13%)
Jul 22, 2014 1362 1392 1372 1378 0 +3.69(+0.27%)
Jul 21, 2014 1358 1386 1366 1374 0 -15.60(-1.12%)
Jul 18, 2014 1367 1395 1367 1390 0 +29.71(+2.18%)
Jul 17, 2014 1373 1380 1357 1360 0 -22.98(-1.66%)
Jul 16, 2014 1325 1402 1368 1383 0 +22.36(+1.64%)
Jul 15, 2014 1304 1374 1349 1361 0 -20.79(-1.50%)
Jul 14, 2014 1380 1391 1374 1382 0 +8.04(+0.59%)
Jul 11, 2014 1304 1383 1368 1374 0 -10.34(-0.75%)
Jul 10, 2014 1350 1388 1362 1384 0 +2.93(+0.21%)
Jul 09, 2014 1375 1391 1369 1381 0 +8.75(+0.64%)
Jul 08, 2014 1312 1386 1364 1372 0 -14.28(-1.03%)
Jul 07, 2014 1370 1396 1380 1387 0 -17.14(-1.22%)
Jul 04, 2014 0.4948 1404 1404 1404 0 +0.07(+0.00%)
Jul 03, 2014 1408 1416 1389 1404 0 +12.47(+0.90%)
Jul 02, 2014 1326 1398 1380 1391 0 -13.96(-0.99%)
Jul 01, 2014 1383 1410 1394 1405 0 +1.11(+0.08%)
Jun 30, 2014 1395 1409 1390 1404 0 +4.59(+0.33%)
Jun 27, 2014 1395 1410 1388 1400 0 -2.74(-0.20%)
Jun 26, 2014 1386 1414 1394 1402 0 -0.84(-0.06%)
Jun 25, 2014 1378 1412 1390 1403 0 +6.31(+0.45%)
Jun 24, 2014 1395 1413 1386 1397 0 +5.59(+0.40%)
Jun 23, 2014 1366 1396 1376 1391 0 -0.97(-0.07%)
Jun 20, 2014 1387 1401 1376 1392 0 -5.78(-0.41%)
Jun 19, 2014 1379 1402 1388 1398 0 +1.25(+0.09%)
Jun 18, 2014 1353 1399 1368 1397 0 +22.68(+1.65%)
Jun 17, 2014 1309 1385 1364 1374 0 -9.02(-0.65%)
Jun 16, 2014 1383 1398 1373 1383 0 -29.50(-2.09%)
Jun 13, 2014 1344 1424 1402 1413 0 -9.36(-0.66%)
Jun 12, 2014 1409 1434 1416 1422 0 -0.55(-0.04%)
Jun 11, 2014 1370 1438 1419 1422 0 -10.15(-0.71%)
Jun 10, 2014 1431 1438 1422 1433 0 -7.01(-0.49%)
Jun 06, 2014 1438 1449 1432 1440 0 +20.97(+1.48%)
Jun 05, 2014 1409 1422 1399 1419 0 +16.26(+1.16%)
Jun 04, 2014 1404 1412 1397 1402 0 +12.22(+0.88%)
Jun 03, 2014 1380 1404 1385 1390 0 -9.07(-0.65%)
Jun 02, 2014 1405 1412 1394 1399 0 -1.18(-0.08%)
May 30, 2014 1401 1408 1392 1400 0 -1.68(-0.12%)
May 29, 2014 1378 1407 1386 1402 0 +12.32(+0.89%)
May 28, 2014 1344 1393 1377 1390 0 +24.79(+1.82%)
May 27, 2014 1327 1376 1358 1365 0 +21.03(+1.56%)
May 23, 2014 1344 1344 1344 0 +1.44(+0.11%)
May 22, 2014 1347 1355 1326 1343 0 -3.03(-0.23%)
May 21, 2014 1336 1350 1329 1346 0 +3.57(+0.27%)
May 20, 2014 1347 1366 1333 1342 0 -18.84(-1.38%)
May 19, 2014 1355 1369 1346 1361 0 -2.22(-0.16%)
May 16, 2014 1362 1371 1349 1363 0 +0.42(+0.03%)
May 15, 2014 1312 1377 1350 1363 0 -22.02(-1.59%)
May 14, 2014 1369 1398 1378 1385 0 +1.41(+0.10%)
May 13, 2014 1388 1399 1373 1383 0 -34.68(-2.45%)
May 12, 2014 1355 1424 1402 1418 0 +1.63(+0.12%)
May 09, 2014 1354 1422 1403 1416 0 -6.08(-0.43%)
May 08, 2014 1369 1440 1413 1422 0 -7.92(-0.55%)
May 07, 2014 1405 1435 1411 1430 0 +25.50(+1.82%)
May 06, 2014 1391 1418 1396 1405 0 -14.96(-1.05%)
May 05, 2014 1396 1426 1389 1420 0 +8.26(+0.59%)
May 02, 2014 1397 1423 1391 1412 0 +15.65(+1.12%)
May 01, 2014 1391 1401 1379 1396 0 +7.93(+0.57%)
Apr 30, 2014 1291 1389 1362 1388 0 +30.93(+2.28%)
Apr 29, 2014 1322 1370 1349 1357 0 +5.37(+0.40%)
Apr 28, 2014 1318 1368 1336 1352 0 +3.08(+0.23%)
Apr 25, 2014 1322 1364 1338 1349 0 -22.90(-1.67%)
Apr 24, 2014 1377 1386 1355 1371 0 -14.54(-1.05%)
Apr 23, 2014 1310 1394 1374 1386 0 +4.13(+0.30%)
Apr 22, 2014 1340 1391 1372 1382 0 +19.46(+1.43%)
Apr 21, 2014 1314 1366 1349 1362 0 +7.51(+0.55%)
Apr 17, 2014 1355 1355 1355 0 +1.15(+0.08%)
Apr 16, 2014 1315 1360 1345 1354 0 +14.41(+1.08%)
Apr 15, 2014 1306 1348 1325 1339 0 -2.57(-0.19%)
Apr 14, 2014 1338 1356 1330 1342 0 +8.90(+0.67%)
Apr 11, 2014 1341 1351 1327 1333 0 -8.95(-0.67%)
Apr 10, 2014 1364 1378 1337 1342 0 -15.22(-1.12%)
Apr 09, 2014 1358 1368 1343 1357 0 +12.30(+0.91%)
Apr 08, 2014 1340 1355 1333 1345 0 -11.78(-0.87%)
Apr 07, 2014 1326 1375 1351 1357 0 +4.33(+0.32%)
Apr 04, 2014 1317 1373 1338 1352 0 +0.06(+0.00%)
Apr 03, 2014 1350 1359 1340 1352 0 +0.96(+0.07%)
Apr 02, 2014 1350 1360 1343 1351 0 -1.47(-0.11%)
Apr 01, 2014 1329 1362 1341 1353 0 +7.44(+0.55%)
Mar 31, 2014 1349 1358 1334 1345 0 +6.48(+0.48%)
Mar 28, 2014 1331 1358 1334 1339 0 +1.13(+0.08%)
Mar 27, 2014 1306 1343 1316 1338 0 +14.14(+1.07%)
Mar 26, 2014 1325 1339 1313 1324 0 +11.44(+0.87%)
Mar 25, 2014 1260 1322 1299 1312 0 -0.17(-0.01%)
Mar 24, 2014 1278 1321 1292 1312 0 +1.11(+0.08%)
Mar 21, 2014 1327 1332 1304 1311 0 -12.95(-0.98%)
Mar 20, 2014 1316 1330 1309 1324 0 +3.76(+0.28%)
Mar 19, 2014 1342 1350 1311 1320 0 -14.71(-1.10%)
Mar 18, 2014 1328 1344 1322 1335 0 +15.33(+1.16%)
Mar 17, 2014 1319 1332 1315 1320 0 +19.32(+1.49%)
Mar 14, 2014 1272 1318 1298 1300 0 -6.01(-0.46%)
Mar 13, 2014 1310 1333 1301 1306 0 -19.73(-1.49%)
Mar 12, 2014 1318 1330 1311 1326 0 -2.44(-0.18%)
Mar 11, 2014 1331 1339 1319 1329 0 -7.97(-0.60%)
Mar 10, 2014 1273 1342 1322 1337 0 +6.10(+0.46%)
Mar 07, 2014 1322 1344 1314 1330 0 -17.35(-1.29%)
Mar 06, 2014 1324 1356 1335 1348 0 +0.05(+0.00%)
Mar 05, 2014 1323 1354 1331 1348 0 +13.97(+1.05%)
Mar 04, 2014 1287 1351 1328 1334 0 +22.19(+1.69%)
Mar 03, 2014 1285 1325 1299 1312 0 -28.43(-2.12%)
Feb 28, 2014 1333 1346 1320 1340 0 +9.19(+0.69%)
Feb 27, 2014 1307 1334 1304 1331 0 +4.89(+0.37%)
Feb 26, 2014 1338 1345 1317 1326 0 -22.81(-1.69%)
Feb 25, 2014 1327 1360 1336 1349 0 -5.62(-0.41%)
Feb 24, 2014 1348 1366 1341 1354 0 +2.87(+0.21%)
Feb 21, 2014 1353 1379 1348 1352 0 -14.33(-1.05%)
Feb 20, 2014 1343 1373 1342 1366 0 +20.47(+1.52%)
Feb 19, 2014 1346 1363 1334 1345 0 -11.78(-0.87%)
Feb 18, 2014 1357 1366 1346 1357 0 +13.92(+1.04%)
Feb 14, 2014 1343 1343 1343 0 +3.46(+0.26%)
Feb 13, 2014 1299 1343 1313 1340 0 +15.53(+1.17%)
Feb 12, 2014 1319 1332 1311 1324 0 +5.57(+0.42%)
Feb 11, 2014 1269 1322 1297 1319 0 +12.26(+0.94%)
Feb 10, 2014 1287 1313 1296 1306 0 -8.39(-0.64%)
Feb 07, 2014 1252 1317 1290 1315 0 +23.11(+1.79%)
Feb 06, 2014 1245 1296 1272 1292 0 +27.21(+2.15%)
Feb 05, 2014 1259 1269 1246 1265 0 +14.88(+1.19%)
Feb 04, 2014 1234 1258 1240 1250 0 +10.38(+0.84%)
Feb 03, 2014 1259 1272 1234 1239 0 -25.31(-2.00%)
Jan 31, 2014 1258 1275 1253 1265 0 -26.79(-2.07%)
Jan 30, 2014 1267 1303 1275 1291 0 +7.92(+0.62%)
Jan 29, 2014 1287 1297 1277 1283 0 -7.88(-0.61%)
Jan 28, 2014 1281 1303 1279 1291 0 +9.45(+0.74%)
Jan 27, 2014 1295 1303 1271 1282 0 +3.06(+0.24%)
Jan 24, 2014 1308 1315 1277 1279 0 -49.72(-3.74%)
Jan 23, 2014 1350 1359 1321 1329 0 -9.89(-0.74%)
Jan 22, 2014 1340 1355 1327 1338 0 -9.47(-0.70%)
Jan 21, 2014 1353 1358 1331 1348 0 -0.32(-0.02%)
Jan 20, 2014 0.5224 1348 1348 1348 0 +0.00(+0.00%)
Jan 17, 2014 1352 1362 1335 1348 0 +6.89(+0.51%)
Jan 16, 2014 1346 1357 1328 1341 0 +1.00(+0.07%)
Jan 15, 2014 1334 1351 1326 1340 0 +26.13(+1.99%)
Jan 14, 2014 1304 1321 1296 1314 0 +16.27(+1.25%)
Jan 13, 2014 1306 1319 1292 1298 0 -12.99(-0.99%)
Jan 10, 2014 1307 1315 1299 1311 0 +13.23(+1.02%)
Jan 09, 2014 1300 1308 1286 1298 0 +4.25(+0.33%)
Jan 08, 2014 1302 1308 1290 1293 0 -2.04(-0.16%)
Jan 07, 2014 1279 1299 1277 1295 0 +33.17(+2.63%)
Jan 06, 2014 1234 1273 1254 1262 0 -1.38(-0.11%)
Jan 03, 2014 1269 1278 1251 1264 0 +35.12(+2.86%)
Jan 02, 2014 1233 1250 1222 1229 0 -36.90(-2.92%)
Dec 31, 2013 1265 1265 1265 0 +8.07(+0.64%)
Dec 30, 2013 1257 1268 1249 1257 0 +1.36(+0.11%)
Dec 27, 2013 1251 1261 1245 1256 0 +12.57(+1.01%)
Dec 26, 2013 1226 1254 1238 1243 0 -2.11(-0.17%)
Dec 24, 2013 1246 1246 1246 0 +5.17(+0.42%)
Dec 23, 2013 1208 1248 1231 1240 0 +1.72(+0.14%)
Dec 20, 2013 1246 1254 1227 1239 0 -4.30(-0.35%)
Dec 19, 2013 1235 1249 1227 1243 0 +5.45(+0.44%)
Dec 18, 2013 1227 1240 1208 1238 0 +14.61(+1.19%)
Dec 17, 2013 1205 1240 1216 1223 0 -11.50(-0.93%)
Dec 16, 2013 1219 1257 1220 1234 0 +10.26(+0.84%)
Dec 13, 2013 1214 1237 1217 1224 0 -3.18(-0.26%)
Dec 12, 2013 1229 1237 1220 1227 0 -2.04(-0.17%)
Dec 11, 2013 1246 1251 1226 1229 0 -27.75(-2.21%)
Dec 10, 2013 1229 1270 1251 1257 0 +9.35(+0.75%)
Dec 09, 2013 1247 1256 1236 1248 0 +8.20(+0.66%)
Dec 06, 2013 1236 1248 1230 1240 0 +7.22(+0.59%)
Dec 05, 2013 1237 1245 1225 1232 0 -10.53(-0.85%)
Dec 04, 2013 1234 1249 1225 1243 0 +1.11(+0.09%)
Dec 03, 2013 1238 1254 1229 1242 0 -14.75(-1.17%)
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.