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
Last Price Updated: 9:30 AM EDT, May 29, 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, 2009 997.54 1022 969.13 990.56 0 +6.96(+0.71%)
Apr 29, 2009 999.38 1007 966.15 983.60 0 +7.51(+0.77%)
Apr 28, 2009 977.75 998.02 962.42 976.09 0 -13.82(-1.40%)
Apr 27, 2009 978.72 1009 967.38 989.91 0 +0.13(+0.01%)
Apr 24, 2009 986.95 1005 970.11 989.78 0 +19.78(+2.04%)
Apr 23, 2009 972.01 981.95 948.06 970.00 0 +11.13(+1.16%)
Apr 22, 2009 953.90 989.70 943.20 958.86 0 -0.97(-0.10%)
Apr 21, 2009 927.63 971.19 921.54 959.83 0 +17.46(+1.85%)
Apr 20, 2009 969.76 978.24 935.02 942.37 0 -56.97(-5.70%)
Apr 17, 2009 993.54 1014 979.88 999.34 0 +5.76(+0.58%)
Apr 16, 2009 976.65 1006 966.24 993.58 0 +20.95(+2.15%)
Apr 15, 2009 954.41 979.09 943.65 972.63 0 +12.43(+1.30%)
Apr 14, 2009 965.59 980.94 945.25 960.20 0 -15.13(-1.55%)
Apr 13, 2009 965.73 986.94 952.10 975.33 0 +1.30(+0.13%)
Apr 10, 2009 968.13 983.65 951.61 974.02 0 +0.00(+0.00%)
Apr 09, 2009 968.13 983.65 951.61 974.02 0 +25.25(+2.66%)
Apr 08, 2009 946.83 965.73 931.50 948.78 0 +18.05(+1.94%)
Apr 07, 2009 948.34 959.34 920.14 930.73 0 -36.39(-3.76%)
Apr 06, 2009 932.91 978.89 917.66 967.12 0 +9.55(+1.00%)
Apr 03, 2009 954.30 972.57 931.98 957.57 0 +69.14(+7.78%)
Apr 02, 2009 870.13 902.82 859.05 888.42 0 +39.76(+4.69%)
Apr 01, 2009 811.97 853.80 804.20 848.66 0 +37.22(+4.59%)
Mar 31, 2009 819.00 833.36 801.81 811.44 0 +6.74(+0.84%)
Mar 30, 2009 816.00 820.46 791.17 804.70 0 -31.18(-3.73%)
Mar 27, 2009 829.33 851.52 821.62 835.88 0 -9.29(-1.10%)
Mar 26, 2009 834.91 854.48 822.79 845.16 0 +22.76(+2.77%)
Mar 25, 2009 819.30 838.58 798.21 822.41 0 +6.26(+0.77%)
Mar 24, 2009 817.79 833.86 805.00 816.15 0 -15.62(-1.88%)
Mar 23, 2009 811.47 833.33 801.09 831.77 0 +49.36(+6.31%)
Mar 20, 2009 797.51 809.66 775.03 782.41 0 -7.01(-0.89%)
Mar 19, 2009 794.31 804.95 777.44 789.42 0 +6.26(+0.80%)
Mar 18, 2009 765.45 794.81 749.87 783.16 0 +7.98(+1.03%)
Mar 17, 2009 743.62 777.37 735.52 775.17 0 +30.39(+4.08%)
Mar 16, 2009 756.42 772.40 739.28 744.79 0 -5.54(-0.74%)
Mar 13, 2009 756.23 765.13 729.79 750.33 0 -7.35(-0.97%)
Mar 12, 2009 728.84 762.32 710.66 757.68 0 +32.06(+4.42%)
Mar 11, 2009 723.44 742.09 708.79 725.62 0 +15.21(+2.14%)
Mar 10, 2009 674.03 715.63 664.03 710.41 0 +50.40(+7.64%)
Mar 09, 2009 663.72 686.96 653.18 660.01 0 -21.89(-3.21%)
Mar 06, 2009 701.37 709.85 664.07 681.90 0 -10.26(-1.48%)
Mar 05, 2009 708.38 717.69 686.87 692.17 0 -35.77(-4.91%)
Mar 04, 2009 714.20 740.34 703.80 727.94 0 +36.21(+5.23%)
Mar 03, 2009 705.63 718.67 681.19 691.73 0 -6.48(-0.93%)
Mar 02, 2009 728.09 740.07 693.26 698.20 0 -49.31(-6.60%)
Feb 27, 2009 732.15 775.91 722.09 747.51 0 -0.25(-0.03%)
Feb 26, 2009 763.09 782.28 735.95 747.76 0 +5.01(+0.67%)
Feb 25, 2009 738.68 760.59 718.55 742.75 0 -7.71(-1.03%)
Feb 24, 2009 714.74 757.02 704.21 750.47 0 +41.39(+5.84%)
Feb 23, 2009 747.65 752.85 704.96 709.07 0 -28.25(-3.83%)
Feb 20, 2009 731.83 754.33 714.64 737.33 0 -14.74(-1.96%)
Feb 19, 2009 766.40 778.41 741.51 752.07 0 -7.61(-1.00%)
Feb 18, 2009 789.22 793.57 750.41 759.68 0 -20.82(-2.67%)
Feb 17, 2009 800.64 808.79 772.06 780.50 0 -55.85(-6.68%)
Feb 16, 2009 842.11 856.43 824.43 836.35 0 +0.00(+0.00%)
Feb 13, 2009 842.11 856.43 824.43 836.35 0 -8.78(-1.04%)
Feb 12, 2009 826.52 849.80 809.49 845.13 0 +11.77(+1.41%)
Feb 11, 2009 848.13 864.78 809.60 833.36 0 -49.98(-5.66%)
Feb 10, 2009 914.18 931.27 873.46 883.34 0 -35.93(-3.91%)
Feb 09, 2009 928.16 937.03 904.51 919.27 0 -2.51(-0.27%)
Feb 06, 2009 901.64 934.21 895.39 921.77 0 +29.42(+3.30%)
Feb 05, 2009 876.42 905.14 861.92 892.35 0 +12.39(+1.41%)
Feb 04, 2009 882.97 906.89 867.35 879.96 0 -4.78(-0.54%)
Feb 03, 2009 875.73 893.83 857.41 884.75 0 +18.77(+2.17%)
Feb 02, 2009 853.45 878.34 842.36 865.97 0 +1.21(+0.14%)
Jan 30, 2009 884.48 896.68 852.34 864.76 0 -11.25(-1.28%)
Jan 29, 2009 893.65 902.62 866.26 876.01 0 -38.86(-4.25%)
Jan 28, 2009 902.03 924.31 884.19 914.87 0 +27.23(+3.07%)
Jan 27, 2009 871.74 898.84 854.06 887.64 0 +24.13(+2.80%)
Jan 26, 2009 864.83 887.50 840.24 863.50 0 -10.47(-1.20%)
Jan 23, 2009 843.17 886.81 835.34 873.98 0 +4.44(+0.51%)
Jan 22, 2009 849.39 885.27 837.74 869.53 0 -2.78(-0.32%)
Jan 21, 2009 846.39 877.76 828.45 872.31 0 +39.01(+4.68%)
Jan 20, 2009 862.53 874.35 825.76 833.30 0 -31.01(-3.59%)
Jan 19, 2009 870.62 881.24 832.79 864.32 0 +0.00(+0.00%)
Jan 16, 2009 870.62 881.24 832.79 864.32 0 +12.84(+1.51%)
Jan 15, 2009 828.98 861.64 800.00 851.47 0 +27.26(+3.31%)
Jan 14, 2009 839.29 851.92 812.11 824.21 0 -32.87(-3.84%)
Jan 13, 2009 852.17 871.05 839.04 857.08 0 -1.02(-0.12%)
Jan 12, 2009 878.13 889.89 845.58 858.10 0 -24.30(-2.75%)
Jan 09, 2009 886.00 908.60 863.53 882.40 0 -8.01(-0.90%)
Jan 08, 2009 875.55 900.68 858.02 890.41 0 +9.30(+1.06%)
Jan 07, 2009 881.25 904.79 860.20 881.11 0 -14.98(-1.67%)
Jan 06, 2009 875.30 909.61 862.01 896.09 0 +20.97(+2.40%)
Jan 05, 2009 855.96 887.49 844.49 875.12 0 +13.60(+1.58%)
Jan 02, 2009 837.76 868.04 821.68 861.52 0 +23.15(+2.76%)
Jan 01, 2009 814.36 851.67 808.42 838.37 0 +0.00(+0.00%)
Dec 31, 2008 814.36 851.67 808.42 838.37 0 +20.85(+2.55%)
Dec 30, 2008 810.90 825.82 798.10 817.52 0 +10.43(+1.29%)
Dec 29, 2008 826.44 836.27 795.13 807.09 0 -17.64(-2.14%)
Dec 26, 2008 812.36 834.57 800.73 824.74 0 +6.89(+0.84%)
Dec 25, 2008 822.84 832.77 804.25 817.84 0 +0.00(+0.00%)
Dec 24, 2008 822.84 832.77 804.25 817.84 0 -6.86(-0.83%)
Dec 23, 2008 835.13 848.55 812.39 824.70 0 -1.67(-0.20%)
Dec 22, 2008 846.93 856.31 808.91 826.37 0 -8.92(-1.07%)
Dec 19, 2008 822.43 857.52 805.33 835.29 0 +29.72(+3.69%)
Dec 18, 2008 817.19 835.24 791.89 805.58 0 -13.00(-1.59%)
Dec 17, 2008 802.96 833.51 791.79 818.58 0 +6.20(+0.76%)
Dec 16, 2008 767.62 819.94 758.38 812.38 0 +52.13(+6.86%)
Dec 15, 2008 779.33 790.50 744.63 760.25 0 -16.82(-2.16%)
Dec 12, 2008 749.97 790.19 742.97 777.06 0 +10.82(+1.41%)
Dec 11, 2008 783.46 803.33 757.24 766.24 0 -22.43(-2.84%)
Dec 10, 2008 790.04 812.22 772.41 788.67 0 +7.06(+0.90%)
Dec 09, 2008 788.86 815.18 765.67 781.61 0 -14.77(-1.85%)
Dec 08, 2008 791.34 816.93 771.25 796.38 0 +20.94(+2.70%)
Dec 05, 2008 731.59 782.12 717.34 775.45 0 +35.88(+4.85%)
Dec 04, 2008 748.08 773.97 725.81 739.57 0 -17.57(-2.32%)
Dec 03, 2008 732.02 771.57 702.97 757.13 0 +17.83(+2.41%)
Dec 02, 2008 734.01 764.53 698.64 739.31 0 +20.34(+2.83%)
Dec 01, 2008 756.06 776.65 713.42 718.97 0 -59.48(-7.64%)
Nov 28, 2008 774.77 796.62 752.89 778.45 0 -15.90(-2.00%)
Nov 27, 2008 738.89 803.38 731.59 794.35 0 +0.00(+0.00%)
Nov 26, 2008 738.89 803.38 731.59 794.35 0 +49.04(+6.58%)
Nov 25, 2008 763.12 785.43 712.98 745.31 0 -5.21(-0.69%)
Nov 24, 2008 716.52 778.35 704.87 750.52 0 +46.82(+6.65%)
Nov 21, 2008 688.48 716.14 647.95 703.71 0 +29.74(+4.41%)
Nov 20, 2008 714.14 738.28 666.72 673.97 0 -52.91(-7.28%)
Nov 19, 2008 772.51 785.86 722.60 726.88 0 -39.57(-5.16%)
Nov 18, 2008 750.87 793.84 717.89 766.45 0 +22.45(+3.02%)
Nov 17, 2008 734.03 777.51 716.91 744.00 0 +0.88(+0.12%)
Nov 14, 2008 756.21 784.52 734.24 743.12 0 -37.57(-4.81%)
Nov 13, 2008 743.35 786.61 693.95 780.69 0 +44.51(+6.05%)
Nov 12, 2008 772.44 787.88 724.01 736.18 0 -43.71(-5.60%)
Nov 11, 2008 792.65 807.42 756.38 779.88 0 -18.86(-2.36%)
Nov 10, 2008 835.68 847.64 783.38 798.74 0 -19.75(-2.41%)
Nov 07, 2008 811.00 841.14 790.27 818.49 0 +21.48(+2.70%)
Nov 06, 2008 864.41 876.14 785.03 797.00 0 -73.41(-8.43%)
Nov 05, 2008 916.48 941.42 863.22 870.42 0 -42.50(-4.66%)
Nov 04, 2008 893.07 934.54 871.16 912.92 0 +44.99(+5.18%)
Nov 03, 2008 860.05 881.13 835.64 867.93 0 +21.84(+2.58%)
Oct 31, 2008 801.37 867.97 789.77 846.09 0 +29.14(+3.57%)
Oct 30, 2008 823.87 842.86 785.65 816.95 0 +19.12(+2.40%)
Oct 29, 2008 791.12 840.51 771.70 797.83 0 +1.33(+0.17%)
Oct 28, 2008 742.83 801.67 710.64 796.49 0 +74.16(+10.27%)
Oct 27, 2008 735.97 769.99 699.96 722.33 0 -20.98(-2.82%)
Oct 24, 2008 703.04 767.16 670.62 743.32 0 -27.08(-3.52%)
Oct 23, 2008 800.09 820.92 730.49 770.40 0 -26.40(-3.31%)
Oct 22, 2008 822.98 850.67 773.66 796.80 0 -53.30(-6.27%)
Oct 21, 2008 880.77 905.39 841.11 850.10 0 -54.02(-5.97%)
Oct 20, 2008 928.88 947.56 867.49 904.11 0 -8.95(-0.98%)
Oct 17, 2008 875.38 950.96 863.28 913.07 0 +7.73(+0.85%)
Oct 16, 2008 882.41 922.33 821.44 905.34 0 +35.07(+4.03%)
Oct 15, 2008 934.36 959.58 861.06 870.27 0 -86.86(-9.08%)
Oct 14, 2008 1014 1048 925.99 957.13 0 -17.33(-1.78%)
Oct 13, 2008 896.30 984.38 862.49 974.45 0 +132.97(+15.80%)
Oct 10, 2008 819.51 910.33 756.67 841.48 0 -46.18(-5.20%)
Oct 09, 2008 947.66 972.41 853.70 887.66 0 -22.34(-2.45%)
Oct 08, 2008 880.07 959.25 845.36 910.00 0 +0.42(+0.05%)
Oct 07, 2008 988.36 1008 903.76 909.58 0 -60.15(-6.20%)
Oct 06, 2008 981.91 1006 897.58 969.73 0 -62.24(-6.03%)
Oct 03, 2008 1057 1100 1023 1032 0 -4.85(-0.47%)
Oct 02, 2008 1086 1104 1027 1037 0 -67.34(-6.10%)
Oct 01, 2008 1103 1125 1070 1104 0 -8.04(-0.72%)
Sep 30, 2008 1080 1127 1054 1112 0 +60.01(+5.70%)
Sep 29, 2008 1137 1151 1021 1052 0 -120.20(-10.25%)
Sep 26, 2008 1193 1216 1143 1172 0 -139.60(-10.64%)
Sep 25, 2008 1288 1341 1277 1312 0 +27.32(+2.13%)
Sep 24, 2008 1297 1312 1265 1285 0 -0.48(-0.04%)
Sep 23, 2008 1312 1339 1265 1285 0 -27.42(-2.09%)
Sep 22, 2008 1368 1381 1301 1313 0 -56.89(-4.15%)
Sep 19, 2008 1363 1450 1293 1369 0 +59.53(+4.54%)
Sep 18, 2008 1270 1328 1181 1310 0 +64.19(+5.15%)
Sep 17, 2008 1309 1333 1232 1246 0 -86.21(-6.47%)
Sep 16, 2008 1289 1354 1255 1332 0 +14.51(+1.10%)
Sep 15, 2008 1340 1371 1307 1317 0 -81.27(-5.81%)
Sep 12, 2008 1395 1427 1373 1399 0 -6.89(-0.49%)
Sep 11, 2008 1358 1413 1336 1406 0 +22.04(+1.59%)
Sep 10, 2008 1377 1409 1357 1384 0 +31.59(+2.34%)
Sep 09, 2008 1387 1422 1344 1352 0 -37.39(-2.69%)
Sep 08, 2008 1444 1451 1345 1389 0 -12.98(-0.93%)
Sep 05, 2008 1384 1424 1355 1402 0 -8.27(-0.59%)
Sep 04, 2008 1471 1482 1405 1411 0 -77.14(-5.19%)
Sep 03, 2008 1512 1522 1465 1488 0 -24.77(-1.64%)
Sep 02, 2008 1557 1568 1494 1513 0 -21.38(-1.39%)
Sep 01, 2008 1555 1563 1518 1534 0 +0.00(+0.00%)
Aug 29, 2008 1555 1563 1518 1534 0 -29.18(-1.87%)
Aug 28, 2008 1565 1584 1544 1563 0 +4.89(+0.31%)
Aug 27, 2008 1542 1575 1534 1558 0 +20.37(+1.32%)
Aug 26, 2008 1533 1559 1514 1538 0 +2.14(+0.14%)
Aug 25, 2008 1569 1584 1529 1536 0 -43.56(-2.76%)
Aug 22, 2008 1592 1601 1566 1579 0 +0.46(+0.03%)
Aug 21, 2008 1554 1594 1544 1579 0 +12.60(+0.80%)
Aug 20, 2008 1552 1584 1536 1566 0 +21.37(+1.38%)
Aug 19, 2008 1549 1571 1526 1545 0 -19.81(-1.27%)
Aug 18, 2008 1588 1598 1547 1565 0 -17.76(-1.12%)
Aug 15, 2008 1599 1612 1562 1582 0 -11.95(-0.75%)
Aug 14, 2008 1570 1605 1560 1594 0 +25.45(+1.62%)
Aug 13, 2008 1574 1594 1548 1569 0 -12.98(-0.82%)
Aug 12, 2008 1595 1613 1564 1582 0 -20.93(-1.31%)
Aug 11, 2008 1605 1632 1577 1603 0 -5.28(-0.33%)
Aug 08, 2008 1554 1621 1540 1608 0 +41.11(+2.62%)
Aug 07, 2008 1568 1591 1546 1567 0 -27.59(-1.73%)
Aug 06, 2008 1547 1609 1533 1595 0 +37.37(+2.40%)
Aug 05, 2008 1527 1568 1515 1557 0 +45.47(+3.01%)
Aug 04, 2008 1545 1556 1499 1512 0 -32.98(-2.14%)
Aug 01, 2008 1578 1586 1528 1545 0 -31.74(-2.01%)
Jul 31, 2008 1563 1605 1547 1576 0 +9.79(+0.62%)
Jul 30, 2008 1539 1576 1525 1567 0 +18.56(+1.20%)
Jul 29, 2008 1544 1559 1509 1548 0 +29.37(+1.93%)
Jul 28, 2008 1546 1564 1504 1519 0 -31.51(-2.03%)
Jul 25, 2008 1543 1571 1506 1550 0 +23.16(+1.52%)
Jul 24, 2008 1566 1584 1514 1527 0 -31.52(-2.02%)
Jul 23, 2008 1524 1583 1514 1559 0 +35.54(+2.33%)
Jul 22, 2008 1507 1530 1484 1523 0 -18.05(-1.17%)
Jul 21, 2008 1535 1564 1521 1541 0 +16.97(+1.11%)
Jul 18, 2008 1502 1550 1476 1524 0 +8.81(+0.58%)
Jul 17, 2008 1527 1550 1493 1515 0 +2.54(+0.17%)
Jul 16, 2008 1457 1521 1439 1513 0 +46.46(+3.17%)
Jul 15, 2008 1463 1500 1421 1466 0 -20.03(-1.35%)
Jul 14, 2008 1512 1530 1465 1486 0 -18.47(-1.23%)
Jul 11, 2008 1532 1556 1482 1505 0 -55.95(-3.58%)
Jul 10, 2008 1560 1583 1524 1561 0 +13.75(+0.89%)
Jul 09, 2008 1583 1604 1543 1547 0 -32.48(-2.06%)
Jul 08, 2008 1540 1585 1519 1579 0 +47.16(+3.08%)
Jul 07, 2008 1553 1569 1502 1532 0 -2.54(-0.17%)
Jul 04, 2008 1557 1576 1521 1535 0 +0.00(+0.00%)
Jul 03, 2008 1557 1576 1521 1535 0 -8.17(-0.53%)
Jul 02, 2008 1614 1627 1538 1543 0 -59.42(-3.71%)
Jul 01, 2008 1558 1621 1533 1602 0 +18.32(+1.16%)
Jun 30, 2008 1607 1621 1570 1584 0 -18.21(-1.14%)
Jun 27, 2008 1606 1626 1569 1602 0 -20.53(-1.27%)
Jun 26, 2008 1664 1677 1615 1623 0 -130.06(-7.42%)
Jun 25, 2008 1728 1768 1706 1753 0 +31.45(+1.83%)
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.