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 (%)
Apr 30, 2018 1409 1430 1401 1412 0 -7.19(-0.51%)
Apr 27, 2018 1411 1424 1405 1420 0 +0.82(+0.06%)
Apr 26, 2018 1430 1471 1407 1419 0 -6.13(-0.43%)
Apr 25, 2018 1429 1434 1405 1425 0 -19.82(-1.37%)
Apr 24, 2018 1465 1472 1437 1445 0 -27.52(-1.87%)
Apr 23, 2018 1483 1488 1464 1472 0 -16.21(-1.09%)
Apr 20, 2018 1496 1502 1479 1488 0 +3.96(+0.27%)
Apr 19, 2018 1480 1490 1469 1484 0 +7.04(+0.48%)
Apr 18, 2018 1472 1488 1463 1477 0 +17.31(+1.19%)
Apr 17, 2018 1462 1473 1439 1460 0 -14.76(-1.00%)
Apr 16, 2018 1467 1485 1456 1475 0 +22.40(+1.54%)
Apr 13, 2018 1472 1473 1445 1452 0 -21.80(-1.48%)
Apr 12, 2018 1471 1482 1460 1474 0 +9.98(+0.68%)
Apr 11, 2018 1464 1478 1453 1464 0 -34.66(-2.31%)
Apr 10, 2018 1487 1525 1479 1499 0 +47.86(+3.30%)
Apr 09, 2018 1459 1474 1439 1451 0 -2.18(-0.15%)
Apr 06, 2018 1428 1474 1422 1453 0 +51.09(+3.64%)
Apr 05, 2018 1380 1417 1376 1402 0 +44.01(+3.24%)
Apr 04, 2018 1330 1361 1327 1358 0 +7.19(+0.53%)
Apr 03, 2018 1340 1356 1326 1351 0 -4.90(-0.36%)
Apr 02, 2018 1369 1374 1343 1356 0 -20.61(-1.50%)
Mar 29, 2018 1377 1377 1377 1377 0 +2.34(+0.17%)
Mar 28, 2018 1361 1415 1352 1374 0 +13.92(+1.02%)
Mar 27, 2018 1379 1392 1352 1360 0 -29.25(-2.11%)
Mar 26, 2018 1384 1397 1368 1390 0 +13.36(+0.97%)
Mar 23, 2018 1390 1396 1370 1376 0 -9.96(-0.72%)
Mar 22, 2018 1393 1405 1365 1386 0 -20.51(-1.46%)
Mar 21, 2018 1404 1417 1395 1407 0 -1.61(-0.11%)
Mar 20, 2018 1421 1429 1399 1408 0 -21.87(-1.53%)
Mar 19, 2018 1430 1443 1412 1430 0 -9.99(-0.69%)
Mar 16, 2018 1431 1445 1408 1440 0 -1.82(-0.13%)
Mar 15, 2018 1444 1451 1427 1442 0 +15.87(+1.11%)
Mar 14, 2018 1435 1440 1412 1426 0 -10.52(-0.73%)
Mar 13, 2018 1464 1469 1433 1437 0 -37.76(-2.56%)
Mar 12, 2018 1475 1483 1459 1474 0 -16.43(-1.10%)
Mar 09, 2018 1472 1533 1462 1491 0 +16.49(+1.12%)
Mar 08, 2018 1455 1488 1452 1474 0 +46.15(+3.23%)
Mar 07, 2018 1428 1432 1417 1428 0 +31.58(+2.26%)
Mar 06, 2018 1385 1407 1382 1397 0 +50.52(+3.75%)
Mar 05, 2018 1332 1351 1325 1346 0 +3.91(+0.29%)
Mar 02, 2018 1344 1352 1321 1342 0 -13.19(-0.97%)
Mar 01, 2018 1357 1368 1336 1355 0 -4.39(-0.32%)
Feb 28, 2018 1366 1374 1349 1360 0 +5.29(+0.39%)
Feb 27, 2018 1373 1381 1349 1354 0 -23.61(-1.71%)
Feb 26, 2018 1372 1385 1360 1378 0 +6.61(+0.48%)
Feb 23, 2018 1360 1376 1355 1371 0 +29.44(+2.19%)
Feb 22, 2018 1348 1353 1329 1342 0 -15.81(-1.16%)
Feb 21, 2018 1365 1376 1327 1358 0 -11.72(-0.86%)
Feb 20, 2018 1356 1382 1351 1369 0 +28.40(+2.12%)
Feb 16, 2018 1341 1341 1341 1341 0 +12.77(+0.96%)
Feb 15, 2018 1333 1343 1311 1328 0 -3.27(-0.25%)
Feb 14, 2018 1299 1363 1294 1332 0 +25.73(+1.97%)
Feb 13, 2018 1305 1318 1291 1306 0 -35.13(-2.62%)
Feb 12, 2018 1324 1355 1313 1341 0 +25.44(+1.93%)
Feb 09, 2018 1320 1332 1288 1316 0 -13.21(-0.99%)
Feb 08, 2018 1356 1364 1322 1329 0 -31.78(-2.34%)
Feb 07, 2018 1365 1378 1352 1361 0 +14.20(+1.05%)
Feb 06, 2018 1309 1400 1302 1346 0 +17.44(+1.31%)
Feb 05, 2018 1354 1359 1316 1329 0 -48.30(-3.51%)
Feb 02, 2018 1381 1397 1357 1377 0 -28.72(-2.04%)
Feb 01, 2018 1399 1417 1392 1406 0 -0.28(-0.02%)
Jan 31, 2018 1404 1417 1388 1406 0 +12.37(+0.89%)
Jan 30, 2018 1403 1407 1378 1394 0 +6.70(+0.48%)
Jan 29, 2018 1395 1401 1377 1387 0 -20.12(-1.43%)
Jan 26, 2018 1406 1418 1394 1407 0 -5.92(-0.42%)
Jan 25, 2018 1421 1436 1397 1413 0 -13.09(-0.92%)
Jan 24, 2018 1422 1434 1413 1426 0 +3.86(+0.27%)
Jan 23, 2018 1423 1456 1410 1422 0 -1.45(-0.10%)
Jan 22, 2018 1403 1425 1398 1424 0 +33.55(+2.41%)
Jan 19, 2018 1395 1404 1383 1390 0 -1.36(-0.10%)
Jan 18, 2018 1387 1402 1377 1392 0 -4.80(-0.34%)
Jan 17, 2018 1400 1407 1384 1396 0 -7.45(-0.53%)
Jan 16, 2018 1410 1414 1394 1404 0 -4.80(-0.34%)
Jan 15, 2018 1409 1409 1409 1409 0 +0.02(+0.00%)
Jan 12, 2018 1403 1414 1392 1409 0 +7.74(+0.55%)
Jan 11, 2018 1391 1404 1383 1401 0 +6.10(+0.44%)
Jan 10, 2018 1387 1400 1379 1395 0 -2.31(-0.17%)
Jan 09, 2018 1395 1408 1380 1397 0 -1.53(-0.11%)
Jan 08, 2018 1387 1403 1381 1399 0 +16.07(+1.16%)
Jan 05, 2018 1373 1388 1363 1383 0 +11.15(+0.81%)
Jan 04, 2018 1364 1379 1356 1371 0 +12.81(+0.94%)
Jan 03, 2018 1349 1363 1343 1359 0 +3.74(+0.28%)
Jan 02, 2018 1346 1367 1340 1355 0 +17.54(+1.31%)
Dec 29, 2017 1337 1337 1337 1337 0 -10.29(-0.76%)
Dec 28, 2017 1353 1357 1337 1348 0 -26.41(-1.92%)
Dec 27, 2017 1352 1378 1336 1374 0 +1.44(+0.10%)
Dec 26, 2017 1361 1391 1351 1373 0 +11.77(+0.86%)
Dec 22, 2017 1360 1374 1342 1361 0 +0.38(+0.03%)
Dec 21, 2017 1361 1373 1348 1360 0 +8.05(+0.60%)
Dec 20, 2017 1348 1364 1336 1352 0 -0.18(-0.01%)
Dec 19, 2017 1351 1365 1343 1353 0 +6.55(+0.49%)
Dec 18, 2017 1346 1370 1339 1346 0 +19.81(+1.49%)
Dec 15, 2017 1327 1339 1318 1326 0 -2.67(-0.20%)
Dec 14, 2017 1339 1340 1318 1329 0 -16.20(-1.20%)
Dec 13, 2017 1341 1353 1306 1345 0 -12.51(-0.92%)
Dec 12, 2017 1355 1366 1350 1358 0 -4.94(-0.36%)
Dec 11, 2017 1359 1367 1345 1363 0 +9.72(+0.72%)
Dec 08, 2017 1348 1359 1340 1353 0 +9.86(+0.73%)
Dec 07, 2017 1345 1354 1332 1343 0 +17.72(+1.34%)
Dec 06, 2017 1331 1345 1314 1325 0 +18.17(+1.39%)
Dec 05, 2017 1305 1332 1292 1307 0 +0.76(+0.06%)
Dec 04, 2017 1314 1318 1300 1306 0 +0.02(+0.00%)
Dec 01, 2017 1293 1317 1289 1306 0 +8.73(+0.67%)
Nov 30, 2017 1302 1311 1292 1298 0 -0.15(-0.01%)
Nov 29, 2017 1285 1301 1281 1298 0 +3.79(+0.29%)
Nov 28, 2017 1292 1298 1284 1294 0 -0.97(-0.07%)
Nov 27, 2017 1301 1309 1286 1295 0 -14.83(-1.13%)
Nov 24, 2017 1316 1323 1300 1310 0 +37.90(+2.98%)
Nov 22, 2017 1272 1281 1256 1272 0 +20.89(+1.67%)
Nov 21, 2017 1250 1265 1212 1251 0 +0.55(+0.04%)
Nov 20, 2017 1247 1265 1233 1250 0 -0.74(-0.06%)
Nov 17, 2017 1236 1253 1231 1251 0 +6.37(+0.51%)
Nov 16, 2017 1246 1259 1232 1245 0 +18.22(+1.49%)
Nov 15, 2017 1218 1241 1210 1227 0 +23.75(+1.97%)
Nov 14, 2017 1210 1224 1183 1203 0 -27.56(-2.24%)
Nov 13, 2017 1234 1246 1207 1230 0 -39.92(-3.14%)
Nov 10, 2017 1280 1290 1249 1270 0 -9.27(-0.72%)
Nov 09, 2017 1284 1290 1269 1280 0 -10.56(-0.82%)
Nov 08, 2017 1287 1303 1274 1290 0 +1.35(+0.10%)
Nov 07, 2017 1297 1306 1280 1289 0 -9.62(-0.74%)
Nov 06, 2017 1290 1310 1286 1298 0 -4.06(-0.31%)
Nov 03, 2017 1318 1323 1291 1302 0 -22.97(-1.73%)
Nov 02, 2017 1335 1341 1310 1325 0 +7.96(+0.60%)
Nov 01, 2017 1319 1332 1308 1317 0 +14.80(+1.14%)
Oct 31, 2017 1310 1318 1282 1303 0 +0.19(+0.01%)
Oct 30, 2017 1309 1312 1294 1302 0 +1.37(+0.11%)
Oct 27, 2017 1311 1316 1290 1301 0 -23.28(-1.76%)
Oct 26, 2017 1332 1337 1317 1324 0 -16.84(-1.26%)
Oct 25, 2017 1341 1347 1329 1341 0 +0.36(+0.03%)
Oct 24, 2017 1337 1345 1331 1341 0 -13.08(-0.97%)
Oct 23, 2017 1340 1359 1333 1354 0 +13.41(+1.00%)
Oct 20, 2017 1348 1354 1328 1341 0 -1.28(-0.10%)
Oct 19, 2017 1335 1346 1329 1342 0 +8.99(+0.67%)
Oct 18, 2017 1330 1338 1318 1333 0 +3.46(+0.26%)
Oct 17, 2017 1330 1336 1318 1329 0 -2.39(-0.18%)
Oct 16, 2017 1344 1349 1323 1332 0 -11.60(-0.86%)
Oct 13, 2017 1328 1358 1322 1343 0 +16.23(+1.22%)
Oct 12, 2017 1321 1331 1314 1327 0 -12.48(-0.93%)
Oct 11, 2017 1350 1354 1334 1340 0 +13.12(+0.99%)
Oct 10, 2017 1326 1333 1315 1326 0 +0.35(+0.03%)
Oct 09, 2017 1331 1335 1315 1326 0 -3.60(-0.27%)
Oct 06, 2017 1329 1354 1322 1330 0 -4.11(-0.31%)
Oct 05, 2017 1336 1346 1330 1334 0 +0.05(+0.00%)
Oct 04, 2017 1332 1342 1318 1334 0 -4.77(-0.36%)
Oct 03, 2017 1325 1341 1322 1339 0 +10.29(+0.77%)
Oct 02, 2017 1335 1342 1316 1328 0 -31.11(-2.29%)
Sep 29, 2017 1354 1365 1345 1359 0 -4.38(-0.32%)
Sep 28, 2017 1366 1371 1351 1364 0 -0.33(-0.02%)
Sep 27, 2017 1354 1373 1349 1364 0 +19.09(+1.42%)
Sep 26, 2017 1346 1360 1338 1345 0 -3.32(-0.25%)
Sep 25, 2017 1357 1365 1339 1348 0 -16.28(-1.19%)
Sep 22, 2017 1356 1369 1354 1365 0 -9.53(-0.69%)
Sep 21, 2017 1375 1380 1366 1374 0 -4.04(-0.29%)
Sep 20, 2017 1380 1387 1366 1378 0 -8.52(-0.61%)
Sep 19, 2017 1392 1393 1376 1387 0 -9.14(-0.65%)
Sep 18, 2017 1390 1404 1385 1396 0 +30.69(+2.25%)
Sep 15, 2017 1356 1369 1349 1365 0 +13.59(+1.01%)
Sep 14, 2017 1350 1361 1337 1352 0 -6.96(-0.51%)
Sep 13, 2017 1362 1372 1348 1359 0 -15.00(-1.09%)
Sep 12, 2017 1372 1380 1363 1374 0 +2.17(+0.16%)
Sep 11, 2017 1368 1379 1359 1371 0 +8.33(+0.61%)
Sep 08, 2017 1364 1368 1335 1363 0 -4.27(-0.31%)
Sep 07, 2017 1365 1374 1353 1367 0 +9.27(+0.68%)
Sep 06, 2017 1369 1377 1351 1358 0 -8.26(-0.60%)
Sep 05, 2017 1360 1371 1350 1366 0 -9.98(-0.73%)
Sep 01, 2017 1374 1383 1366 1376 0 -8.89(-0.64%)
Aug 31, 2017 1385 1398 1370 1385 0 +11.38(+0.83%)
Aug 30, 2017 1372 1381 1365 1374 0 +1.49(+0.11%)
Aug 29, 2017 1376 1389 1364 1372 0 -26.13(-1.87%)
Aug 28, 2017 1384 1422 1382 1398 0 +20.87(+1.52%)
Aug 25, 2017 1376 1391 1370 1378 0 +2.51(+0.18%)
Aug 24, 2017 1377 1383 1364 1375 0 +3.69(+0.27%)
Aug 23, 2017 1371 1389 1355 1371 0 -15.15(-1.09%)
Aug 22, 2017 1381 1393 1367 1386 0 -7.02(-0.50%)
Aug 21, 2017 1376 1398 1372 1394 0 +2.73(+0.20%)
Aug 18, 2017 1385 1395 1377 1391 0 -8.02(-0.57%)
Aug 17, 2017 1399 1408 1381 1399 0 -11.35(-0.80%)
Aug 16, 2017 1398 1414 1393 1410 0 +6.25(+0.45%)
Aug 15, 2017 1403 1425 1387 1404 0 +3.03(+0.22%)
Aug 14, 2017 1393 1412 1386 1401 0 +14.91(+1.08%)
Aug 11, 2017 1371 1392 1362 1386 0 +3.90(+0.28%)
Aug 10, 2017 1397 1400 1365 1382 0 -23.56(-1.68%)
Aug 09, 2017 1396 1413 1387 1406 0 -4.41(-0.31%)
Aug 08, 2017 1417 1423 1399 1410 0 -15.59(-1.09%)
Aug 07, 2017 1423 1431 1412 1426 0 +8.99(+0.63%)
Aug 04, 2017 1408 1422 1399 1417 0 +8.01(+0.57%)
Aug 03, 2017 1385 1414 1375 1409 0 +6.45(+0.46%)
Aug 02, 2017 1397 1407 1388 1402 0 +6.02(+0.43%)
Aug 01, 2017 1394 1402 1385 1396 0 -2.13(-0.15%)
Jul 31, 2017 1399 1410 1385 1398 0 +13.59(+0.98%)
Jul 28, 2017 1385 1392 1375 1385 0 -8.03(-0.58%)
Jul 27, 2017 1390 1399 1371 1393 0 +4.43(+0.32%)
Jul 26, 2017 1387 1400 1380 1388 0 +3.07(+0.22%)
Jul 25, 2017 1385 1396 1375 1385 0 +6.48(+0.47%)
Jul 24, 2017 1370 1384 1363 1379 0 +30.70(+2.28%)
Jul 21, 2017 1350 1353 1329 1348 0 +9.07(+0.68%)
Jul 20, 2017 1337 1343 1328 1339 0 -6.84(-0.51%)
Jul 19, 2017 1333 1352 1326 1346 0 +10.21(+0.76%)
Jul 18, 2017 1335 1347 1323 1336 0 +15.89(+1.20%)
Jul 17, 2017 1319 1334 1314 1320 0 +2.11(+0.16%)
Jul 14, 2017 1332 1342 1309 1318 0 -17.12(-1.28%)
Jul 13, 2017 1332 1342 1324 1335 0 +16.09(+1.22%)
Jul 12, 2017 1318 1327 1304 1319 0 +8.55(+0.65%)
Jul 11, 2017 1299 1315 1289 1310 0 +14.19(+1.10%)
Jul 10, 2017 1297 1308 1289 1296 0 -19.73(-1.50%)
Jul 07, 2017 1303 1322 1298 1316 0 +6.06(+0.46%)
Jul 06, 2017 1310 1320 1299 1310 0 -2.37(-0.18%)
Jul 05, 2017 1311 1320 1298 1312 0 -19.80(-1.49%)
Jul 03, 2017 1298 1339 1293 1332 0 +33.78(+2.60%)
Jun 30, 2017 1290 1306 1276 1298 0 -0.52(-0.04%)
Jun 29, 2017 1298 1307 1284 1298 0 -4.77(-0.37%)
Jun 28, 2017 1295 1308 1288 1303 0 +20.73(+1.62%)
Jun 27, 2017 1282 1292 1275 1282 0 +2.16(+0.17%)
Jun 26, 2017 1286 1293 1273 1280 0 -3.89(-0.30%)
Jun 23, 2017 1291 1301 1275 1284 0 -7.98(-0.62%)
Jun 22, 2017 1287 1300 1270 1292 0 -5.70(-0.44%)
Jun 21, 2017 1291 1306 1272 1298 0 -9.11(-0.70%)
Jun 20, 2017 1320 1325 1298 1307 0 -14.62(-1.11%)
Jun 19, 2017 1314 1336 1309 1322 0 -3.56(-0.27%)
Jun 16, 2017 1316 1330 1310 1325 0 +13.37(+1.02%)
Jun 15, 2017 1307 1324 1299 1312 0 -22.29(-1.67%)
Jun 14, 2017 1337 1343 1324 1334 0 +3.30(+0.25%)
Jun 13, 2017 1326 1337 1318 1331 0 +6.79(+0.51%)
Jun 12, 2017 1313 1326 1303 1324 0 -1.93(-0.15%)
Jun 09, 2017 1329 1337 1317 1326 0 -16.09(-1.20%)
Jun 08, 2017 1343 1349 1331 1342 0 +4.65(+0.35%)
Jun 07, 2017 1354 1357 1333 1337 0 -7.49(-0.56%)
Jun 06, 2017 1340 1349 1335 1345 0 -0.40(-0.03%)
Jun 05, 2017 1341 1353 1332 1345 0 +1.64(+0.12%)
Jun 02, 2017 1336 1349 1328 1344 0 +7.52(+0.56%)
Jun 01, 2017 1335 1341 1323 1336 0 +4.93(+0.37%)
May 31, 2017 1328 1340 1319 1331 0 +2.91(+0.22%)
May 30, 2017 1328 1335 1320 1328 0 -20.66(-1.53%)
May 26, 2017 1344 1358 1334 1349 0 -7.12(-0.53%)
May 25, 2017 1346 1360 1344 1356 0 +6.13(+0.45%)
May 24, 2017 1331 1352 1323 1350 0 +9.82(+0.73%)
May 23, 2017 1357 1361 1333 1340 0 -14.56(-1.07%)
May 22, 2017 1355 1363 1345 1355 0 -4.71(-0.35%)
May 19, 2017 1344 1366 1343 1359 0 +18.78(+1.40%)
May 18, 2017 1329 1349 1320 1341 0 -25.86(-1.89%)
May 17, 2017 1368 1377 1356 1366 0 -20.73(-1.49%)
May 16, 2017 1388 1398 1365 1387 0 +18.88(+1.38%)
May 15, 2017 1359 1379 1356 1368 0 +8.20(+0.60%)
May 12, 2017 1352 1366 1346 1360 0 +23.35(+1.75%)
May 11, 2017 1328 1343 1322 1337 0 +2.44(+0.18%)
May 10, 2017 1337 1345 1324 1334 0 -10.71(-0.80%)
May 09, 2017 1340 1353 1330 1345 0 +6.19(+0.46%)
May 08, 2017 1325 1346 1320 1339 0 +0.00(+0.00%)
May 05, 2017 1342 1347 1325 1339 0 +24.00(+1.83%)
May 04, 2017 1287 1329 1300 1315 0 +24.55(+1.90%)
May 03, 2017 1290 1303 1277 1290 0 -3.14(-0.24%)
May 02, 2017 1275 1297 1272 1293 0 +22.50(+1.77%)
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.