Financial News

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, Jun 10, 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 (%)
Jul 31, 2015 1482 1503 1470 1482 0 +15.57(+1.06%)
Jul 30, 2015 1454 1472 1435 1466 0 +13.84(+0.95%)
Jul 29, 2015 1445 1486 1441 1453 0 +5.43(+0.38%)
Jul 28, 2015 1454 1463 1439 1447 0 -1.59(-0.11%)
Jul 27, 2015 1457 1465 1430 1449 0 -15.18(-1.04%)
Jul 24, 2015 1479 1485 1452 1464 0 -20.93(-1.41%)
Jul 23, 2015 1505 1511 1478 1485 0 -18.87(-1.25%)
Jul 22, 2015 1495 1508 1492 1504 0 +11.69(+0.78%)
Jul 21, 2015 1502 1512 1486 1492 0 -15.03(-1.00%)
Jul 20, 2015 1513 1519 1498 1507 0 +5.64(+0.38%)
Jul 17, 2015 1504 1515 1488 1501 0 -9.09(-0.60%)
Jul 16, 2015 1506 1526 1498 1510 0 +26.31(+1.77%)
Jul 15, 2015 1471 1488 1465 1484 0 -0.50(-0.03%)
Jul 14, 2015 1470 1489 1465 1485 0 +2.47(+0.17%)
Jul 13, 2015 1494 1503 1469 1482 0 +3.50(+0.24%)
Jul 10, 2015 1469 1488 1463 1479 0 +50.96(+3.57%)
Jul 09, 2015 1429 1447 1420 1428 0 +19.66(+1.40%)
Jul 08, 2015 1410 1427 1393 1408 0 +20.53(+1.48%)
Jul 07, 2015 1387 1400 1357 1388 0 -21.97(-1.56%)
Jul 06, 2015 1411 1423 1395 1409 0 -34.60(-2.40%)
Jul 03, 2015 1444 1444 1444 1444 0 -0.01(-0.00%)
Jul 02, 2015 1449 1456 1436 1444 0 -19.76(-1.35%)
Jul 01, 2015 1485 1489 1453 1464 0 +9.10(+0.63%)
Jun 30, 2015 1463 1471 1438 1455 0 +19.78(+1.38%)
Jun 29, 2015 1459 1465 1432 1435 0 -63.73(-4.25%)
Jun 26, 2015 1497 1504 1480 1499 0 +5.45(+0.36%)
Jun 25, 2015 1491 1501 1473 1493 0 +4.74(+0.32%)
Jun 24, 2015 1480 1497 1473 1489 0 +0.06(+0.00%)
Jun 23, 2015 1495 1505 1483 1488 0 -10.91(-0.73%)
Jun 22, 2015 1486 1508 1483 1499 0 +22.56(+1.53%)
Jun 19, 2015 1472 1483 1466 1477 0 +2.65(+0.18%)
Jun 18, 2015 1444 1506 1439 1474 0 +48.47(+3.40%)
Jun 17, 2015 1455 1458 1414 1426 0 -38.35(-2.62%)
Jun 16, 2015 1436 1471 1419 1464 0 +14.40(+0.99%)
Jun 15, 2015 1428 1460 1420 1450 0 -20.19(-1.37%)
Jun 12, 2015 1462 1479 1453 1470 0 -3.46(-0.23%)
Jun 11, 2015 1478 1497 1464 1473 0 -0.45(-0.03%)
Jun 10, 2015 1461 1484 1455 1474 0 +30.09(+2.08%)
Jun 09, 2015 1455 1460 1433 1444 0 -18.87(-1.29%)
Jun 08, 2015 1472 1477 1455 1463 0 -2.91(-0.20%)
Jun 05, 2015 1469 1482 1452 1465 0 -32.00(-2.14%)
Jun 04, 2015 1506 1523 1494 1497 0 +0.55(+0.04%)
Jun 03, 2015 1501 1518 1489 1497 0 +17.56(+1.19%)
Jun 02, 2015 1474 1491 1463 1479 0 +48.33(+3.38%)
Jun 01, 2015 1440 1445 1422 1431 0 +0.13(+0.01%)
May 29, 2015 1436 1445 1421 1431 0 -15.78(-1.09%)
May 28, 2015 1437 1460 1431 1447 0 +8.12(+0.56%)
May 27, 2015 1424 1445 1417 1439 0 +17.66(+1.24%)
May 26, 2015 1439 1442 1415 1421 0 -40.79(-2.79%)
May 25, 2015 1462 1462 1462 1462 0 +0.00(+0.00%)
May 22, 2015 1460 1469 1451 1462 0 -5.43(-0.37%)
May 21, 2015 1461 1474 1455 1467 0 -3.75(-0.25%)
May 20, 2015 1463 1478 1454 1471 0 +1.30(+0.09%)
May 19, 2015 1455 1477 1444 1470 0 +9.42(+0.65%)
May 18, 2015 1456 1471 1448 1460 0 -12.19(-0.83%)
May 15, 2015 1470 1476 1455 1472 0 +13.40(+0.92%)
May 14, 2015 1455 1464 1449 1459 0 +6.88(+0.47%)
May 13, 2015 1451 1456 1442 1452 0 +23.84(+1.67%)
May 12, 2015 1431 1444 1421 1428 0 +23.71(+1.69%)
May 11, 2015 1399 1411 1391 1404 0 -24.57(-1.72%)
May 08, 2015 1426 1439 1405 1429 0 +25.62(+1.83%)
May 07, 2015 1403 1422 1390 1403 0 -9.52(-0.67%)
May 06, 2015 1418 1430 1399 1413 0 -14.48(-1.01%)
May 05, 2015 1437 1442 1414 1427 0 -30.00(-2.06%)
May 04, 2015 1454 1472 1445 1457 0 +13.16(+0.91%)
May 01, 2015 1438 1452 1427 1444 0 +10.06(+0.70%)
Apr 30, 2015 1437 1451 1424 1434 0 +1.66(+0.12%)
Apr 29, 2015 1448 1458 1429 1433 0 +3.32(+0.23%)
Apr 28, 2015 1428 1439 1418 1429 0 +13.78(+0.97%)
Apr 27, 2015 1416 1431 1407 1415 0 -23.60(-1.64%)
Apr 24, 2015 1437 1446 1424 1439 0 +2.17(+0.15%)
Apr 23, 2015 1436 1450 1426 1437 0 +7.16(+0.50%)
Apr 22, 2015 1426 1434 1416 1430 0 -1.00(-0.07%)
Apr 21, 2015 1420 1433 1415 1431 0 +11.23(+0.79%)
Apr 20, 2015 1411 1433 1408 1419 0 -5.34(-0.37%)
Apr 17, 2015 1421 1434 1412 1425 0 -21.56(-1.49%)
Apr 16, 2015 1450 1455 1430 1446 0 -22.07(-1.50%)
Apr 15, 2015 1474 1483 1452 1468 0 +1.60(+0.11%)
Apr 14, 2015 1470 1480 1460 1467 0 +14.86(+1.02%)
Apr 13, 2015 1450 1462 1444 1452 0 +5.57(+0.39%)
Apr 10, 2015 1436 1450 1429 1446 0 -1.47(-0.10%)
Apr 09, 2015 1461 1466 1432 1448 0 -9.81(-0.67%)
Apr 08, 2015 1468 1476 1442 1458 0 -6.75(-0.46%)
Apr 07, 2015 1478 1483 1458 1464 0 +3.31(+0.23%)
Apr 06, 2015 1451 1477 1449 1461 0 +15.51(+1.07%)
Apr 02, 2015 1446 1446 1446 1446 0 +8.87(+0.62%)
Apr 01, 2015 1442 1452 1419 1437 0 +12.59(+0.88%)
Mar 31, 2015 1421 1441 1414 1424 0 -12.85(-0.89%)
Mar 30, 2015 1441 1450 1429 1437 0 +1.27(+0.09%)
Mar 27, 2015 1437 1449 1418 1436 0 +4.60(+0.32%)
Mar 26, 2015 1428 1445 1403 1431 0 -8.76(-0.61%)
Mar 25, 2015 1455 1457 1430 1440 0 -17.86(-1.23%)
Mar 24, 2015 1462 1468 1448 1458 0 -1.91(-0.13%)
Mar 23, 2015 1456 1474 1440 1460 0 +17.18(+1.19%)
Mar 20, 2015 1448 1458 1437 1442 0 +19.54(+1.37%)
Mar 19, 2015 1435 1447 1414 1423 0 -36.80(-2.52%)
Mar 18, 2015 1433 1464 1415 1460 0 -1.94(-0.13%)
Mar 17, 2015 1446 1467 1436 1462 0 +15.81(+1.09%)
Mar 16, 2015 1431 1454 1415 1446 0 +35.42(+2.51%)
Mar 13, 2015 1413 1418 1393 1410 0 -8.05(-0.57%)
Mar 12, 2015 1416 1430 1407 1419 0 +15.48(+1.10%)
Mar 11, 2015 1400 1416 1386 1403 0 +43.94(+3.23%)
Mar 10, 2015 1373 1377 1350 1359 0 -39.08(-2.80%)
Mar 09, 2015 1401 1408 1384 1398 0 -29.96(-2.10%)
Mar 06, 2015 1443 1450 1420 1428 0 -30.69(-2.10%)
Mar 05, 2015 1445 1463 1436 1459 0 -3.37(-0.23%)
Mar 04, 2015 1462 1479 1439 1462 0 -10.36(-0.70%)
Mar 03, 2015 1467 1476 1467 1473 0 +4.15(+0.28%)
Mar 02, 2015 1472 1480 1459 1468 0 +9.36(+0.64%)
Feb 27, 2015 1463 1471 1445 1459 0 -12.87(-0.87%)
Feb 26, 2015 1473 1476 1454 1472 0 +20.39(+1.40%)
Feb 25, 2015 1455 1465 1442 1452 0 +7.07(+0.49%)
Feb 24, 2015 1431 1447 1419 1444 0 +10.73(+0.75%)
Feb 23, 2015 1428 1442 1421 1434 0 -2.94(-0.20%)
Feb 20, 2015 1424 1448 1414 1437 0 +9.18(+0.64%)
Feb 19, 2015 1426 1440 1417 1427 0 -13.47(-0.93%)
Feb 18, 2015 1430 1444 1423 1441 0 -0.28(-0.02%)
Feb 17, 2015 1434 1451 1424 1441 0 +68.18(+4.97%)
Feb 13, 2015 1373 1373 1373 1373 0 -11.79(-0.85%)
Feb 12, 2015 1373 1392 1364 1385 0 +21.64(+1.59%)
Feb 11, 2015 1376 1383 1353 1363 0 -23.90(-1.72%)
Feb 10, 2015 1371 1391 1366 1387 0 +41.56(+3.09%)
Feb 09, 2015 1342 1352 1332 1346 0 -12.19(-0.90%)
Feb 06, 2015 1362 1369 1349 1358 0 -31.15(-2.24%)
Feb 05, 2015 1384 1398 1369 1389 0 -14.25(-1.02%)
Feb 04, 2015 1395 1421 1388 1403 0 -14.62(-1.03%)
Feb 03, 2015 1397 1422 1391 1418 0 +42.20(+3.07%)
Feb 02, 2015 1367 1381 1359 1376 0 +1.13(+0.08%)
Jan 30, 2015 1379 1395 1373 1374 0 -14.92(-1.07%)
Jan 29, 2015 1384 1393 1371 1389 0 +27.36(+2.01%)
Jan 28, 2015 1392 1401 1358 1362 0 -27.81(-2.00%)
Jan 27, 2015 1389 1402 1375 1390 0 +1.75(+0.13%)
Jan 26, 2015 1393 1399 1375 1388 0 -2.02(-0.15%)
Jan 23, 2015 1388 1402 1379 1390 0 +12.66(+0.92%)
Jan 22, 2015 1365 1380 1356 1377 0 +13.43(+0.98%)
Jan 21, 2015 1348 1372 1341 1364 0 +27.02(+2.02%)
Jan 20, 2015 1335 1347 1325 1337 0 +14.29(+1.08%)
Jan 16, 2015 1307 1326 1302 1323 0 +28.62(+2.21%)
Jan 15, 2015 1295 1304 1280 1294 0 -3.57(-0.28%)
Jan 14, 2015 1298 1307 1287 1298 0 -7.06(-0.54%)
Jan 13, 2015 1305 1305 1305 1305 0 +30.03(+2.36%)
Jan 12, 2015 1272 1284 1259 1275 0 +5.71(+0.45%)
Jan 09, 2015 1279 1282 1254 1269 0 -12.06(-0.94%)
Jan 08, 2015 1281 1298 1274 1281 0 +12.71(+1.00%)
Jan 07, 2015 1273 1278 1253 1268 0 +4.03(+0.32%)
Jan 06, 2015 1276 1288 1260 1264 0 -2.83(-0.22%)
Jan 05, 2015 1278 1285 1255 1267 0 -37.09(-2.84%)
Jan 02, 2015 1317 1326 1296 1304 0 -10.67(-0.81%)
Dec 31, 2014 1315 1315 1315 1315 0 -10.02(-0.76%)
Dec 30, 2014 1331 1338 1316 1325 0 -8.64(-0.65%)
Dec 29, 2014 1332 1347 1325 1334 0 -13.50(-1.00%)
Dec 26, 2014 1340 1350 1336 1347 0 +5.43(+0.40%)
Dec 24, 2014 1342 1342 1342 1342 0 -1.68(-0.13%)
Dec 23, 2014 1342 1347 1330 1343 0 +3.75(+0.28%)
Dec 22, 2014 1350 1355 1330 1340 0 -13.55(-1.00%)
Dec 19, 2014 1345 1359 1336 1353 0 -1.55(-0.11%)
Dec 18, 2014 1354 1364 1338 1355 0 +26.55(+2.00%)
Dec 17, 2014 1326 1346 1317 1328 0 -10.07(-0.75%)
Dec 16, 2014 1338 1347 1337 1338 0 -1.31(-0.10%)
Dec 15, 2014 1356 1361 1329 1339 0 -10.51(-0.78%)
Dec 12, 2014 1367 1374 1348 1350 0 -26.36(-1.92%)
Dec 11, 2014 1387 1394 1366 1376 0 -8.97(-0.65%)
Dec 10, 2014 1384 1403 1364 1385 0 -3.87(-0.28%)
Dec 09, 2014 1383 1395 1375 1389 0 -8.64(-0.62%)
Dec 08, 2014 1405 1413 1394 1398 0 -6.91(-0.49%)
Dec 05, 2014 1407 1417 1397 1405 0 -5.58(-0.40%)
Dec 04, 2014 1399 1414 1393 1410 0 +17.58(+1.26%)
Dec 03, 2014 1394 1403 1384 1393 0 +4.82(+0.35%)
Dec 02, 2014 1387 1398 1373 1388 0 -15.39(-1.10%)
Dec 01, 2014 1416 1423 1397 1403 0 -13.30(-0.94%)
Nov 28, 2014 1415 1429 1409 1417 0 +12.12(+0.86%)
Nov 27, 2014 1404 1404 1404 1404 0 +0.08(+0.01%)
Nov 26, 2014 1399 1410 1392 1404 0 +0.78(+0.06%)
Nov 25, 2014 1403 1410 1391 1404 0 +5.21(+0.37%)
Nov 24, 2014 1401 1406 1389 1398 0 -15.14(-1.07%)
Nov 21, 2014 1409 1417 1400 1414 0 +16.16(+1.16%)
Nov 20, 2014 1398 1415 1391 1397 0 -8.65(-0.62%)
Nov 19, 2014 1408 1415 1396 1406 0 +1.14(+0.08%)
Nov 18, 2014 1400 1411 1386 1405 0 +7.16(+0.51%)
Nov 17, 2014 1393 1403 1386 1398 0 +0.91(+0.07%)
Nov 14, 2014 1387 1400 1383 1397 0 +12.62(+0.91%)
Nov 13, 2014 1375 1395 1368 1384 0 +10.55(+0.77%)
Nov 12, 2014 1363 1381 1354 1374 0 +4.36(+0.32%)
Nov 11, 2014 1366 1374 1352 1369 0 +12.34(+0.91%)
Nov 10, 2014 1347 1360 1335 1357 0 -2.49(-0.18%)
Nov 07, 2014 1360 1366 1343 1359 0 -6.46(-0.47%)
Nov 06, 2014 1368 1380 1349 1366 0 -6.96(-0.51%)
Nov 05, 2014 1376 1382 1356 1373 0 +18.78(+1.39%)
Nov 04, 2014 1371 1376 1345 1354 0 -26.79(-1.94%)
Nov 03, 2014 1383 1396 1367 1381 0 +5.23(+0.38%)
Oct 31, 2014 1401 1413 1346 1376 0 -18.19(-1.31%)
Oct 30, 2014 1371 1403 1368 1394 0 +4.68(+0.34%)
Oct 28, 2014 1391 1403 1372 1389 0 +18.95(+1.38%)
Oct 27, 2014 1364 1379 1370 1370 0 -6.60(-0.48%)
Oct 24, 2014 1373 1383 1366 1377 0 +10.52(+0.77%)
Oct 23, 2014 1360 1376 1353 1366 0 +8.52(+0.63%)
Oct 21, 2014 1340 1363 1335 1358 0 +24.78(+1.86%)
Oct 20, 2014 1304 1337 1300 1333 0 +26.08(+2.00%)
Oct 17, 2014 1299 1319 1291 1307 0 +19.76(+1.54%)
Oct 16, 2014 1272 1298 1265 1287 0 -26.68(-2.03%)
Oct 15, 2014 1320 1333 1283 1314 0 -20.90(-1.57%)
Oct 14, 2014 1316 1353 1313 1335 0 +31.00(+2.38%)
Oct 13, 2014 1318 1328 1298 1304 0 -17.73(-1.34%)
Oct 10, 2014 1337 1345 1316 1321 0 -15.97(-1.19%)
Oct 09, 2014 1361 1365 1330 1337 0 -33.40(-2.44%)
Oct 08, 2014 1357 1375 1347 1371 0 +12.65(+0.93%)
Oct 07, 2014 1366 1372 1353 1358 0 -11.18(-0.82%)
Oct 06, 2014 1380 1385 1360 1369 0 -0.02(-0.00%)
Oct 03, 2014 1361 1375 1355 1369 0 +4.72(+0.35%)
Oct 02, 2014 1366 1374 1342 1365 0 -2.46(-0.18%)
Oct 01, 2014 1383 1387 1358 1367 0 -13.94(-1.01%)
Sep 30, 2014 1372 1390 1365 1381 0 +0.69(+0.05%)
Sep 29, 2014 1374 1384 1366 1380 0 -12.00(-0.86%)
Sep 26, 2014 1371 1397 1365 1392 0 +18.71(+1.36%)
Sep 25, 2014 1382 1387 1364 1374 0 -9.17(-0.66%)
Sep 19, 2014 1396 1401 1375 1383 0 -16.83(-1.20%)
Sep 18, 2014 1398 1406 1388 1400 0 +0.40(+0.03%)
Sep 17, 2014 1401 1411 1386 1399 0 +8.71(+0.63%)
Sep 16, 2014 1379 1398 1369 1391 0 -4.59(-0.33%)
Sep 15, 2014 1404 1411 1391 1395 0 -13.52(-0.96%)
Sep 12, 2014 1417 1427 1401 1409 0 -13.80(-0.97%)
Sep 11, 2014 1412 1428 1408 1422 0 +9.43(+0.67%)
Sep 10, 2014 1386 1416 1396 1413 0 +7.22(+0.51%)
Sep 09, 2014 1390 1414 1395 1406 0 -2.91(-0.21%)
Sep 08, 2014 1404 1415 1389 1409 0 +18.88(+1.36%)
Sep 05, 2014 1387 1397 1381 1390 0 -4.30(-0.31%)
Sep 04, 2014 1390 1402 1385 1394 0 +9.40(+0.68%)
Sep 03, 2014 1305 1395 1377 1385 0 +1.49(+0.11%)
Sep 02, 2014 1364 1388 1372 1383 0 -4.25(-0.31%)
Aug 29, 2014 1387 1387 1387 0 +2.90(+0.21%)
Aug 28, 2014 1387 1396 1378 1385 0 +2.23(+0.16%)
Aug 27, 2014 1303 1390 1377 1382 0 +20.96(+1.54%)
Aug 26, 2014 1360 1370 1355 1361 0 +0.63(+0.05%)
Aug 25, 2014 1308 1372 1355 1361 0 +4.61(+0.34%)
Aug 22, 2014 1342 1375 1350 1356 0 -10.25(-0.75%)
Aug 21, 2014 1356 1377 1351 1366 0 +19.15(+1.42%)
Aug 20, 2014 1335 1352 1336 1347 0 -0.02(-0.00%)
Aug 19, 2014 1350 1357 1341 1347 0 +4.76(+0.35%)
Aug 18, 2014 1275 1355 1338 1342 0 -9.47(-0.70%)
Aug 15, 2014 1293 1358 1335 1352 0 +8.14(+0.61%)
Aug 14, 2014 1288 1365 1335 1344 0 +0.21(+0.02%)
Aug 13, 2014 1330 1352 1335 1344 0 -6.33(-0.47%)
Aug 12, 2014 1351 1358 1343 1350 0 +0.79(+0.06%)
Aug 11, 2014 1326 1362 1339 1349 0 -3.43(-0.25%)
Aug 08, 2014 1345 1357 1333 1353 0 +22.87(+1.72%)
Aug 07, 2014 1327 1347 1314 1330 0 +3.50(+0.26%)
Aug 06, 2014 1315 1339 1306 1326 0 +16.92(+1.29%)
Aug 05, 2014 1318 1326 1304 1309 0 -41.83(-3.10%)
Aug 04, 2014 1330 1358 1334 1351 0 +13.48(+1.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback