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 (%)
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%)
Mar 01, 2012 779.87 786.65 772.62 781.61 0 +0.59(+0.08%)
Feb 29, 2012 782.66 795.67 778.30 781.02 0 -9.08(-1.15%)
Feb 28, 2012 761.42 794.87 782.21 790.10 0 -1.83(-0.23%)
Feb 27, 2012 786.89 800.79 785.77 791.93 0 +0.90(+0.11%)
Feb 24, 2012 787.32 801.07 780.07 791.02 0 +19.01(+2.46%)
Feb 23, 2012 768.06 776.18 761.66 772.01 0 +5.71(+0.74%)
Feb 22, 2012 770.24 773.35 760.97 766.31 0 -7.59(-0.98%)
Feb 21, 2012 770.81 782.75 769.54 773.90 0 -1.31(-0.17%)
Feb 17, 2012 775.21 775.21 775.21 0 +3.78(+0.49%)
Feb 16, 2012 723.90 774.38 749.31 771.43 0 +13.38(+1.76%)
Feb 15, 2012 728.88 768.41 749.40 758.05 0 +2.55(+0.34%)
Feb 14, 2012 725.45 764.26 748.93 755.50 0 -10.36(-1.35%)
Feb 13, 2012 741.91 776.25 761.35 765.86 0 -1.19(-0.16%)
Feb 10, 2012 730.94 771.60 760.69 767.05 0 -9.24(-1.19%)
Feb 09, 2012 758.01 786.05 769.56 776.28 0 -5.66(-0.72%)
Feb 08, 2012 774.62 788.89 774.10 781.94 0 +1.19(+0.15%)
Feb 07, 2012 743.62 787.44 768.58 780.75 0 +11.03(+1.43%)
Feb 06, 2012 763.71 774.62 760.92 769.72 0 +0.23(+0.03%)
Feb 03, 2012 741.78 778.87 761.70 769.50 0 -2.97(-0.38%)
Feb 02, 2012 763.03 778.27 763.42 772.46 0 +2.64(+0.34%)
Feb 01, 2012 758.34 776.54 763.31 769.82 0 +11.72(+1.55%)
Jan 31, 2012 769.80 772.51 753.17 758.10 0 -4.97(-0.65%)
Jan 30, 2012 758.05 768.26 750.20 763.07 0 -2.66(-0.35%)
Jan 27, 2012 751.06 773.41 747.80 765.74 0 +14.50(+1.93%)
Jan 26, 2012 724.98 763.09 744.89 751.24 0 +3.65(+0.49%)
Jan 25, 2012 732.96 750.69 725.95 747.59 0 +9.22(+1.25%)
Jan 24, 2012 706.68 741.46 725.50 738.37 0 -13.00(-1.73%)
Jan 23, 2012 746.69 761.93 747.29 751.38 0 -12.91(-1.69%)
Jan 20, 2012 764.00 775.16 758.14 764.29 0 -4.92(-0.64%)
Jan 19, 2012 756.83 775.50 755.90 769.21 0 +6.84(+0.90%)
Jan 18, 2012 746.07 764.58 745.81 762.37 0 +1.56(+0.21%)
Jan 17, 2012 722.89 770.92 746.28 760.80 0 +9.71(+1.29%)
Jan 16, 2012 748.21 759.68 742.41 751.10 0 +0.00(+0.00%)
Jan 13, 2012 748.21 759.68 742.41 751.10 0 -16.79(-2.19%)
Jan 12, 2012 756.89 774.39 753.08 767.89 0 +13.28(+1.76%)
Jan 11, 2012 749.71 758.42 743.88 754.60 0 +3.38(+0.45%)
Jan 10, 2012 750.63 758.53 742.59 751.23 0 +15.30(+2.08%)
Jan 09, 2012 730.00 742.01 727.78 735.93 0 +5.69(+0.78%)
Jan 06, 2012 701.11 740.43 724.24 730.24 0 -2.20(-0.30%)
Jan 05, 2012 718.92 737.42 722.36 732.44 0 -10.73(-1.44%)
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.