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: 9:32 AM EDT, May 1, 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, 2013 811.83 823.43 802.91 812.08 0 +7.13(+0.89%)
Apr 29, 2013 797.29 814.68 798.82 804.95 0 +11.70(+1.47%)
Apr 26, 2013 798.38 800.36 787.05 793.25 0 -1.03(-0.13%)
Apr 25, 2013 785.30 807.46 779.25 794.28 0 +19.09(+2.46%)
Apr 24, 2013 775.60 781.53 765.66 775.18 0 -0.39(-0.05%)
Apr 23, 2013 771.11 783.14 766.41 775.58 0 -4.41(-0.57%)
Apr 22, 2013 777.94 787.74 769.79 779.99 0 -0.72(-0.09%)
Apr 19, 2013 774.04 784.88 766.86 780.71 0 +6.49(+0.84%)
Apr 18, 2013 758.41 780.79 761.45 774.22 0 +2.39(+0.31%)
Apr 17, 2013 784.72 789.27 766.30 771.83 0 -15.14(-1.92%)
Apr 16, 2013 784.39 791.20 776.32 786.97 0 +9.01(+1.16%)
Apr 15, 2013 778.78 797.72 772.88 777.97 0 -12.68(-1.60%)
Apr 12, 2013 782.28 800.90 782.76 790.64 0 -2.26(-0.29%)
Apr 11, 2013 784.13 801.00 776.88 792.90 0 +5.15(+0.65%)
Apr 10, 2013 772.95 793.15 777.09 787.75 0 +4.73(+0.60%)
Apr 09, 2013 769.68 787.63 772.01 783.02 0 +12.18(+1.58%)
Apr 08, 2013 751.32 775.49 756.82 770.84 0 +6.80(+0.89%)
Apr 05, 2013 746.68 770.87 750.48 764.04 0 +1.82(+0.24%)
Apr 04, 2013 739.81 770.08 744.79 762.22 0 +15.71(+2.10%)
Apr 03, 2013 743.52 757.99 739.05 746.51 0 -11.26(-1.49%)
Apr 02, 2013 761.07 768.39 753.72 757.77 0 +2.95(+0.39%)
Apr 01, 2013 744.84 763.32 744.77 754.82 0 +2.11(+0.28%)
Mar 28, 2013 752.72 752.72 752.72 0 -3.27(-0.43%)
Mar 27, 2013 728.98 760.40 744.96 755.99 0 -2.47(-0.33%)
Mar 26, 2013 753.37 766.02 752.19 758.46 0 -5.14(-0.67%)
Mar 25, 2013 757.48 775.52 752.88 763.60 0 -14.06(-1.81%)
Mar 22, 2013 778.35 798.79 770.63 777.65 0 -3.25(-0.42%)
Mar 21, 2013 766.97 791.24 775.90 780.90 0 -4.24(-0.54%)
Mar 20, 2013 774.47 793.12 776.77 785.14 0 +14.20(+1.84%)
Mar 19, 2013 766.92 780.86 764.62 770.94 0 +1.23(+0.16%)
Mar 18, 2013 757.07 781.41 761.09 769.71 0 -5.77(-0.74%)
Mar 15, 2013 779.15 788.23 771.17 775.49 0 -5.07(-0.65%)
Mar 14, 2013 774.58 794.36 774.05 780.55 0 +5.20(+0.67%)
Mar 13, 2013 764.10 780.45 757.24 775.36 0 +6.14(+0.80%)
Mar 12, 2013 767.32 786.91 761.58 769.22 0 -3.88(-0.50%)
Mar 11, 2013 749.09 778.81 753.58 773.10 0 +10.00(+1.31%)
Mar 08, 2013 768.10 773.58 755.67 763.10 0 +3.93(+0.52%)
Mar 07, 2013 753.04 767.65 748.62 759.17 0 +6.40(+0.85%)
Mar 06, 2013 741.31 762.67 742.06 752.77 0 +7.61(+1.02%)
Mar 05, 2013 744.11 751.96 739.53 745.16 0 +6.45(+0.87%)
Mar 04, 2013 724.45 745.43 726.81 738.71 0 +4.55(+0.62%)
Mar 01, 2013 730.04 741.54 723.27 734.16 0 -2.67(-0.36%)
Feb 28, 2013 743.08 751.50 733.35 736.84 0 -8.95(-1.20%)
Feb 27, 2013 735.75 750.74 732.18 745.78 0 +7.68(+1.04%)
Feb 26, 2013 740.22 745.96 727.85 738.10 0 -17.21(-2.28%)
Feb 22, 2013 748.88 766.72 740.58 755.31 0 +8.10(+1.08%)
Feb 21, 2013 746.21 755.51 731.83 747.20 0 -4.97(-0.66%)
Feb 20, 2013 759.57 767.43 749.31 752.17 0 -13.59(-1.77%)
Feb 15, 2013 765.76 765.76 765.76 0 -6.00(-0.78%)
Feb 14, 2013 749.60 780.47 749.26 771.76 0 -1.05(-0.14%)
Feb 13, 2013 774.06 789.18 766.86 772.81 0 -8.34(-1.07%)
Feb 12, 2013 781.42 799.44 778.27 781.16 0 -13.95(-1.75%)
Feb 11, 2013 791.97 806.34 789.19 795.11 0 -16.60(-2.04%)
Feb 08, 2013 808.96 823.23 805.77 811.71 0 -7.02(-0.86%)
Feb 07, 2013 812.84 827.08 806.85 818.73 0 -0.66(-0.08%)
Feb 06, 2013 790.14 827.08 807.19 819.39 0 +7.62(+0.94%)
Feb 04, 2013 791.13 827.39 797.63 811.78 0 -5.14(-0.63%)
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.