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 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 (%)
May 31, 2012 649.57 655.04 641.99 651.08 0 +0.19(+0.03%)
May 30, 2012 651.50 656.49 645.12 650.88 0 -11.07(-1.67%)
May 29, 2012 653.06 668.18 653.30 661.95 0 -3.91(-0.59%)
May 28, 2012 655.98 674.07 659.29 665.87 0 +0.00(+0.00%)
May 25, 2012 655.81 674.07 659.29 665.87 0 -3.23(-0.48%)
May 24, 2012 652.27 678.15 661.85 669.10 0 -2.96(-0.44%)
May 23, 2012 671.24 677.85 660.54 672.05 0 -8.72(-1.28%)
May 22, 2012 684.69 692.90 676.10 680.78 0 -0.71(-0.10%)
May 21, 2012 671.89 683.71 669.09 681.49 0 -1.65(-0.24%)
May 18, 2012 685.20 695.94 679.92 683.14 0 -8.31(-1.20%)
May 17, 2012 678.33 704.86 687.01 691.45 0 -7.45(-1.07%)
May 16, 2012 686.61 714.46 697.33 698.90 0 -5.20(-0.74%)
May 15, 2012 711.59 717.69 700.98 704.10 0 -12.99(-1.81%)
May 14, 2012 722.93 727.37 713.45 717.09 0 -22.44(-3.03%)
May 11, 2012 731.46 748.83 735.48 739.54 0 -9.89(-1.32%)
May 10, 2012 753.68 759.27 743.70 749.43 0 -0.06(-0.01%)
May 09, 2012 746.93 756.07 740.34 749.49 0 -8.47(-1.12%)
May 08, 2012 753.12 761.46 746.05 757.96 0 -2.52(-0.33%)
May 07, 2012 732.21 764.86 750.22 760.48 0 +4.53(+0.60%)
May 04, 2012 738.84 764.87 748.62 755.95 0 -4.43(-0.58%)
May 03, 2012 746.57 776.24 754.58 760.39 0 -4.11(-0.54%)
May 02, 2012 738.57 773.30 757.18 764.49 0 -17.97(-2.30%)
May 01, 2012 760.89 794.19 777.04 782.46 0 -4.11(-0.52%)
Apr 30, 2012 780.59 796.17 782.61 786.58 0 -5.23(-0.66%)
Apr 27, 2012 780.16 797.40 782.04 791.81 0 +6.44(+0.82%)
Apr 26, 2012 752.36 795.95 773.81 785.37 0 -0.32(-0.04%)
Apr 25, 2012 753.43 789.55 776.57 785.69 0 +20.30(+2.65%)
Apr 24, 2012 756.60 771.52 753.46 765.39 0 +12.41(+1.65%)
Apr 23, 2012 727.02 759.12 743.94 752.98 0 -7.52(-0.99%)
Apr 20, 2012 728.84 767.27 751.52 760.50 0 +9.49(+1.26%)
Apr 19, 2012 731.11 759.92 744.11 751.01 0 -8.81(-1.16%)
Apr 18, 2012 730.36 766.21 751.05 759.82 0 -3.48(-0.46%)
Apr 17, 2012 737.66 772.60 753.93 763.30 0 +6.64(+0.88%)
Apr 16, 2012 730.22 764.90 744.94 756.66 0 +10.39(+1.39%)
Apr 13, 2012 749.34 760.47 743.64 746.27 0 -20.89(-2.72%)
Apr 12, 2012 751.80 770.18 751.79 767.16 0 +10.29(+1.36%)
Apr 11, 2012 746.55 762.54 747.84 756.87 0 +12.35(+1.66%)
Apr 10, 2012 754.32 759.40 739.74 744.52 0 -13.78(-1.82%)
Apr 09, 2012 745.94 763.64 749.84 758.30 0 -2.60(-0.34%)
Apr 05, 2012 728.23 767.96 751.84 760.91 0 -5.70(-0.74%)
Apr 04, 2012 741.72 776.27 759.84 766.61 0 -10.71(-1.38%)
Apr 03, 2012 786.96 797.09 771.66 777.31 0 -22.67(-2.83%)
Apr 02, 2012 765.74 809.60 788.65 799.98 0 +0.45(+0.06%)
Mar 30, 2012 758.47 805.27 785.25 799.53 0 +5.39(+0.68%)
Mar 29, 2012 770.89 798.41 784.15 794.13 0 -5.13(-0.64%)
Mar 28, 2012 803.61 807.31 792.43 799.26 0 +0.81(+0.10%)
Mar 27, 2012 796.54 808.50 796.69 798.45 0 -11.29(-1.39%)
Mar 26, 2012 799.44 817.49 800.09 809.74 0 +11.13(+1.39%)
Mar 23, 2012 796.73 805.02 789.93 798.62 0 -1.87(-0.23%)
Mar 22, 2012 771.12 807.55 792.39 800.49 0 -0.20(-0.03%)
Mar 21, 2012 770.78 806.54 793.45 800.69 0 -0.91(-0.11%)
Mar 20, 2012 776.05 810.37 791.52 801.60 0 +3.58(+0.45%)
Mar 19, 2012 788.34 803.99 785.86 798.02 0 +11.52(+1.46%)
Mar 16, 2012 780.55 793.70 774.65 786.51 0 +3.69(+0.47%)
Mar 15, 2012 763.02 788.23 770.42 782.82 0 +11.22(+1.45%)
Mar 14, 2012 753.90 782.29 766.44 771.60 0 -5.53(-0.71%)
Mar 13, 2012 766.16 783.30 764.39 777.13 0 +3.84(+0.50%)
Mar 12, 2012 777.20 783.40 766.86 773.29 0 -0.56(-0.07%)
Mar 09, 2012 739.33 777.59 766.39 773.86 0 -1.26(-0.16%)
Mar 08, 2012 739.65 780.76 768.54 775.11 0 +11.85(+1.55%)
Mar 07, 2012 731.32 767.78 756.50 763.26 0 +5.71(+0.75%)
Mar 06, 2012 751.72 768.01 753.75 757.55 0 -18.05(-2.33%)
Mar 05, 2012 765.07 794.16 766.66 775.60 0 -3.38(-0.43%)
Mar 02, 2012 749.89 784.68 772.22 778.98 0 -2.63(-0.34%)
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.