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: 3:11 PM EDT, May 16, 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 (%)
Jan 31, 2013 793.60 818.54 795.01 809.10 0 -3.15(-0.39%)
Jan 30, 2013 830.43 845.61 809.35 812.26 0 -22.51(-2.70%)
Jan 29, 2013 838.83 844.56 821.73 834.77 0 -5.15(-0.61%)
Jan 28, 2013 844.33 857.47 834.53 839.92 0 -11.27(-1.32%)
Jan 25, 2013 848.26 863.75 845.01 851.20 0 -3.70(-0.43%)
Jan 24, 2013 837.90 867.81 836.37 854.90 0 +0.33(+0.04%)
Jan 23, 2013 846.29 865.02 846.46 854.57 0 -7.01(-0.81%)
Jan 22, 2013 843.75 865.97 846.19 861.58 0 +13.73(+1.62%)
Jan 21, 2013 836.37 853.31 837.38 847.85 0 +0.06(+0.01%)
Jan 18, 2013 836.28 853.17 837.32 847.79 0 +11.41(+1.36%)
Jan 17, 2013 835.51 842.87 827.69 836.38 0 +6.80(+0.82%)
Jan 16, 2013 815.20 838.75 820.56 829.58 0 +5.77(+0.70%)
Jan 15, 2013 825.25 830.52 815.04 823.81 0 -6.94(-0.84%)
Jan 14, 2013 802.79 834.24 815.78 830.75 0 +18.68(+2.30%)
Jan 12, 2013 799.55 817.34 793.43 812.07 0 +0.00(+0.00%)
Jan 11, 2013 799.55 817.34 793.43 812.07 0 +11.18(+1.40%)
Jan 10, 2013 789.08 804.99 792.00 800.89 0 +7.78(+0.98%)
Jan 09, 2013 792.25 804.87 784.73 793.12 0 +12.97(+1.66%)
Jan 08, 2013 781.34 787.61 773.60 780.15 0 -1.04(-0.13%)
Jan 07, 2013 782.89 788.17 774.83 781.19 0 -6.54(-0.83%)
Jan 04, 2013 784.62 791.24 776.51 787.73 0 +3.05(+0.39%)
Jan 03, 2013 791.34 797.26 778.44 784.68 0 -6.86(-0.87%)
Jan 02, 2013 786.18 796.03 769.79 791.53 0 +21.90(+2.85%)
Dec 31, 2012 761.00 772.98 755.10 769.63 0 +11.00(+1.45%)
Dec 28, 2012 759.17 767.84 754.25 758.63 0 -5.99(-0.78%)
Dec 27, 2012 765.56 771.56 751.34 764.62 0 +3.30(+0.43%)
Dec 26, 2012 731.51 768.92 745.17 761.31 0 +7.63(+1.01%)
Dec 24, 2012 753.68 753.68 753.68 0 -3.64(-0.48%)
Dec 21, 2012 764.06 776.01 752.01 757.32 0 -31.94(-4.05%)
Dec 20, 2012 780.95 792.25 777.49 789.26 0 +6.46(+0.83%)
Dec 19, 2012 787.21 792.72 779.92 782.81 0 -4.60(-0.58%)
Dec 18, 2012 775.24 791.84 773.70 787.40 0 +3.37(+0.43%)
Dec 17, 2012 783.63 791.08 776.34 784.03 0 -0.12(-0.01%)
Dec 14, 2012 758.92 790.76 771.76 784.14 0 +4.92(+0.63%)
Dec 13, 2012 774.48 789.18 772.09 779.23 0 +4.73(+0.61%)
Dec 12, 2012 762.63 782.10 755.96 774.50 0 +16.95(+2.24%)
Dec 11, 2012 744.47 760.24 741.52 757.55 0 +17.42(+2.35%)
Dec 10, 2012 742.04 747.84 731.96 740.13 0 -7.90(-1.06%)
Dec 07, 2012 741.85 751.86 737.50 748.04 0 +5.78(+0.78%)
Dec 06, 2012 741.39 747.79 731.98 742.26 0 -2.48(-0.33%)
Dec 05, 2012 732.68 752.00 732.55 744.74 0 +3.48(+0.47%)
Dec 04, 2012 741.40 747.47 736.14 741.26 0 +3.00(+0.41%)
Nov 30, 2012 739.85 747.12 731.77 738.26 0 -1.67(-0.23%)
Nov 29, 2012 738.99 748.14 728.45 739.94 0 +16.70(+2.31%)
Nov 28, 2012 702.48 726.24 702.17 723.23 0 +7.18(+1.00%)
Nov 27, 2012 726.97 731.50 712.22 716.05 0 -17.97(-2.45%)
Nov 26, 2012 733.74 741.39 723.04 734.02 0 -0.49(-0.07%)
Nov 24, 2012 717.88 736.82 720.86 734.51 0 +0.00(+0.00%)
Nov 23, 2012 717.88 736.82 720.86 734.51 0 +23.20(+3.26%)
Nov 22, 2012 705.13 715.51 699.35 711.30 0 +0.00(+0.00%)
Nov 21, 2012 696.77 715.60 699.35 711.30 0 +7.03(+1.00%)
Nov 20, 2012 706.40 712.27 698.87 704.27 0 -0.87(-0.12%)
Nov 19, 2012 689.35 710.63 694.41 705.14 0 +11.72(+1.69%)
Nov 16, 2012 687.51 698.66 678.48 693.41 0 +0.26(+0.04%)
Nov 15, 2012 690.19 705.05 685.86 693.16 0 -5.42(-0.78%)
Nov 14, 2012 710.10 713.34 695.77 698.57 0 -4.52(-0.64%)
Nov 13, 2012 704.12 715.37 697.62 703.09 0 -5.46(-0.77%)
Nov 12, 2012 712.63 716.03 704.93 708.55 0 +7.44(+1.06%)
Nov 09, 2012 694.85 707.70 692.34 701.12 0 +10.68(+1.55%)
Nov 08, 2012 689.13 704.03 688.41 690.44 0 -8.24(-1.18%)
Nov 07, 2012 709.02 717.05 695.33 698.68 0 -14.00(-1.96%)
Nov 06, 2012 699.03 716.50 702.89 712.67 0 +6.55(+0.93%)
Nov 05, 2012 697.52 712.76 698.68 706.12 0 -4.80(-0.67%)
Nov 02, 2012 706.41 721.35 708.34 710.92 0 -7.53(-1.05%)
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.