Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communication Equipment Sector (CIX: MSECTOR841 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 1449 1452 1417 1422 0 -40.04(-2.74%)
Jan 30, 2020 1457 1467 1437 1462 0 -12.23(-0.83%)
Jan 29, 2020 1482 1499 1457 1475 0 -17.37(-1.16%)
Jan 28, 2020 1486 1507 1469 1492 0 +16.67(+1.13%)
Jan 27, 2020 1476 1491 1461 1475 0 -33.17(-2.20%)
Jan 24, 2020 1542 1550 1493 1508 0 -36.83(-2.38%)
Jan 23, 2020 1551 1557 1531 1545 0 -10.47(-0.67%)
Jan 22, 2020 1581 1588 1551 1556 0 -17.31(-1.10%)
Jan 21, 2020 1583 1594 1558 1573 0 -18.47(-1.16%)
Jan 17, 2020 1571 1604 1561 1592 0 +32.74(+2.10%)
Jan 16, 2020 1535 1572 1529 1559 0 +34.84(+2.29%)
Jan 15, 2020 1530 1545 1511 1524 0 -8.65(-0.56%)
Jan 14, 2020 1538 1547 1524 1533 0 -9.78(-0.63%)
Jan 13, 2020 1539 1561 1526 1542 0 +18.13(+1.19%)
Jan 10, 2020 1529 1554 1516 1524 0 -2.38(-0.16%)
Jan 09, 2020 1529 1543 1513 1527 0 +11.93(+0.79%)
Jan 08, 2020 1512 1527 1500 1515 0 +3.35(+0.22%)
Jan 07, 2020 1495 1522 1488 1511 0 +21.08(+1.41%)
Jan 06, 2020 1475 1494 1469 1490 0 +1.75(+0.12%)
Jan 03, 2020 1490 1499 1479 1489 0 -24.85(-1.64%)
Jan 02, 2020 1507 1526 1496 1513 0 +25.18(+1.69%)
Dec 31, 2019 1486 1499 1477 1488 0 -2.49(-0.17%)
Dec 30, 2019 1493 1500 1475 1491 0 -1.75(-0.12%)
Dec 27, 2019 1492 1499 1479 1492 0 +5.74(+0.39%)
Dec 26, 2019 1496 1500 1481 1487 0 -7.16(-0.48%)
Dec 24, 2019 1494 1499 1483 1494 0 +1.17(+0.08%)
Dec 23, 2019 1496 1504 1483 1493 0 -2.45(-0.16%)
Dec 20, 2019 1497 1509 1485 1495 0 +2.66(+0.18%)
Dec 19, 2019 1482 1499 1468 1492 0 +4.89(+0.33%)
Dec 18, 2019 1495 1498 1479 1488 0 -8.58(-0.57%)
Dec 17, 2019 1504 1507 1486 1496 0 +0.18(+0.01%)
Dec 16, 2019 1506 1523 1490 1496 0 +11.53(+0.78%)
Dec 13, 2019 1499 1515 1476 1484 0 -17.23(-1.15%)
Dec 12, 2019 1464 1506 1454 1502 0 +37.36(+2.55%)
Dec 11, 2019 1447 1474 1439 1464 0 +26.60(+1.85%)
Dec 10, 2019 1451 1457 1432 1438 0 -13.92(-0.96%)
Dec 09, 2019 1441 1463 1436 1452 0 +13.24(+0.92%)
Dec 06, 2019 1435 1451 1428 1438 0 +15.87(+1.12%)
Dec 05, 2019 1429 1439 1412 1423 0 -4.57(-0.32%)
Dec 04, 2019 1423 1443 1411 1427 0 +8.75(+0.62%)
Dec 03, 2019 1430 1433 1391 1418 0 -20.96(-1.46%)
Dec 02, 2019 1457 1467 1429 1439 0 -10.31(-0.71%)
Nov 29, 2019 1460 1468 1446 1450 0 -12.85(-0.88%)
Nov 27, 2019 1463 1471 1454 1462 0 +5.13(+0.35%)
Nov 26, 2019 1461 1471 1446 1457 0 -2.80(-0.19%)
Nov 25, 2019 1461 1473 1451 1460 0 +14.43(+1.00%)
Nov 22, 2019 1444 1457 1435 1446 0 +5.46(+0.38%)
Nov 21, 2019 1442 1457 1431 1440 0 -6.42(-0.44%)
Nov 20, 2019 1470 1480 1440 1447 0 -25.21(-1.71%)
Nov 19, 2019 1510 1514 1455 1472 0 -25.31(-1.69%)
Nov 18, 2019 1499 1516 1481 1497 0 -4.75(-0.32%)
Nov 15, 2019 1512 1534 1491 1502 0 +13.89(+0.93%)
Nov 14, 2019 1487 1493 1473 1488 0 -6.28(-0.42%)
Nov 13, 2019 1500 1515 1483 1494 0 -11.83(-0.79%)
Nov 12, 2019 1520 1524 1494 1506 0 -12.97(-0.85%)
Nov 11, 2019 1517 1531 1505 1519 0 -25.01(-1.62%)
Nov 08, 2019 1506 1549 1494 1544 0 +46.17(+3.08%)
Nov 07, 2019 1498 1527 1479 1498 0 +49.35(+3.41%)
Nov 06, 2019 1457 1464 1440 1449 0 -8.24(-0.57%)
Nov 05, 2019 1454 1466 1445 1457 0 -1.01(-0.07%)
Nov 04, 2019 1452 1471 1445 1458 0 +17.97(+1.25%)
Nov 01, 2019 1421 1447 1412 1440 0 +31.30(+2.22%)
Oct 31, 2019 1426 1430 1399 1409 0 -17.41(-1.22%)
Oct 30, 2019 1413 1435 1400 1426 0 +10.07(+0.71%)
Oct 29, 2019 1432 1440 1403 1416 0 -20.92(-1.46%)
Oct 28, 2019 1419 1448 1410 1437 0 +19.52(+1.38%)
Oct 25, 2019 1402 1424 1397 1417 0 +11.39(+0.81%)
Oct 24, 2019 1412 1423 1386 1406 0 -39.22(-2.71%)
Oct 23, 2019 1447 1460 1435 1445 0 -11.49(-0.79%)
Oct 22, 2019 1459 1470 1445 1457 0 -4.21(-0.29%)
Oct 21, 2019 1455 1469 1445 1461 0 +15.51(+1.07%)
Oct 18, 2019 1453 1464 1440 1445 0 -10.84(-0.74%)
Oct 17, 2019 1456 1475 1438 1456 0 +22.60(+1.58%)
Oct 16, 2019 1423 1439 1417 1434 0 +11.61(+0.82%)
Oct 15, 2019 1408 1429 1400 1422 0 +22.95(+1.64%)
Oct 14, 2019 1404 1415 1394 1399 0 -7.85(-0.56%)
Oct 11, 2019 1405 1429 1394 1407 0 +31.90(+2.32%)
Oct 10, 2019 1372 1395 1361 1375 0 +5.56(+0.41%)
Oct 09, 2019 1360 1380 1352 1369 0 +19.92(+1.48%)
Oct 08, 2019 1382 1387 1346 1350 0 -36.91(-2.66%)
Oct 07, 2019 1390 1404 1381 1386 0 -8.45(-0.61%)
Oct 04, 2019 1380 1397 1369 1395 0 +24.35(+1.78%)
Oct 03, 2019 1351 1377 1332 1371 0 +19.33(+1.43%)
Oct 02, 2019 1366 1375 1344 1351 0 -25.75(-1.87%)
Oct 01, 2019 1408 1423 1366 1377 0 -23.59(-1.68%)
Sep 30, 2019 1405 1413 1393 1401 0 -2.10(-0.15%)
Sep 27, 2019 1407 1426 1393 1403 0 -5.19(-0.37%)
Sep 26, 2019 1411 1418 1389 1408 0 -9.09(-0.64%)
Sep 25, 2019 1386 1421 1380 1417 0 +24.04(+1.73%)
Sep 24, 2019 1427 1431 1383 1393 0 -23.61(-1.67%)
Sep 23, 2019 1407 1426 1398 1416 0 +1.91(+0.14%)
Sep 20, 2019 1430 1444 1409 1415 0 -10.47(-0.73%)
Sep 19, 2019 1442 1453 1422 1425 0 -8.31(-0.58%)
Sep 18, 2019 1430 1442 1413 1433 0 +3.52(+0.25%)
Sep 17, 2019 1413 1434 1406 1430 0 -8.12(-0.56%)
Sep 16, 2019 1429 1445 1419 1438 0 -5.35(-0.37%)
Sep 13, 2019 1456 1463 1441 1443 0 -11.70(-0.80%)
Sep 12, 2019 1457 1468 1438 1455 0 +1.87(+0.13%)
Sep 11, 2019 1430 1455 1422 1453 0 +16.92(+1.18%)
Sep 10, 2019 1418 1442 1409 1436 0 +14.74(+1.04%)
Sep 09, 2019 1429 1436 1413 1421 0 -4.44(-0.31%)
Sep 06, 2019 1432 1439 1419 1426 0 -3.13(-0.22%)
Sep 05, 2019 1410 1446 1407 1429 0 +35.45(+2.54%)
Sep 04, 2019 1383 1398 1375 1394 0 +24.43(+1.78%)
Sep 03, 2019 1390 1395 1360 1369 0 -35.81(-2.55%)
Aug 30, 2019 1402 1413 1393 1405 0 +13.13(+0.94%)
Aug 29, 2019 1379 1402 1377 1392 0 +18.69(+1.36%)
Aug 28, 2019 1358 1381 1347 1373 0 +5.35(+0.39%)
Aug 27, 2019 1371 1383 1356 1368 0 +1.76(+0.13%)
Aug 26, 2019 1386 1390 1359 1366 0 -6.01(-0.44%)
Aug 23, 2019 1402 1433 1367 1372 0 -40.38(-2.86%)
Aug 22, 2019 1413 1428 1403 1412 0 -1.67(-0.12%)
Aug 21, 2019 1419 1428 1403 1414 0 +4.51(+0.32%)
Aug 20, 2019 1400 1419 1393 1410 0 +3.20(+0.23%)
Aug 19, 2019 1400 1417 1393 1406 0 +23.38(+1.69%)
Aug 16, 2019 1366 1387 1362 1383 0 +28.36(+2.09%)
Aug 15, 2019 1360 1370 1344 1355 0 -6.91(-0.51%)
Aug 14, 2019 1369 1382 1357 1362 0 -32.82(-2.35%)
Aug 13, 2019 1369 1410 1359 1394 0 +24.67(+1.80%)
Aug 12, 2019 1385 1392 1366 1370 0 -20.60(-1.48%)
Aug 09, 2019 1387 1408 1373 1390 0 -8.29(-0.59%)
Aug 08, 2019 1379 1403 1374 1399 0 +31.71(+2.32%)
Aug 07, 2019 1340 1371 1335 1367 0 +8.75(+0.64%)
Aug 06, 2019 1369 1377 1344 1358 0 +3.48(+0.26%)
Aug 05, 2019 1376 1386 1347 1355 0 -40.54(-2.91%)
Aug 02, 2019 1392 1406 1378 1395 0 -8.96(-0.64%)
Aug 01, 2019 1396 1444 1376 1404 0 -24.75(-1.73%)
Jul 31, 2019 1450 1459 1413 1429 0 -23.77(-1.64%)
Jul 30, 2019 1455 1466 1443 1453 0 -28.65(-1.93%)
Jul 29, 2019 1484 1498 1472 1481 0 -3.50(-0.24%)
Jul 26, 2019 1476 1492 1470 1485 0 +8.66(+0.59%)
Jul 25, 2019 1478 1492 1463 1476 0 +18.32(+1.26%)
Jul 24, 2019 1439 1466 1431 1458 0 +16.38(+1.14%)
Jul 23, 2019 1450 1456 1429 1441 0 -9.79(-0.67%)
Jul 22, 2019 1452 1469 1439 1451 0 +6.75(+0.47%)
Jul 19, 2019 1445 1459 1438 1445 0 +3.81(+0.26%)
Jul 18, 2019 1448 1459 1428 1441 0 -12.29(-0.85%)
Jul 17, 2019 1478 1494 1442 1453 0 -16.46(-1.12%)
Jul 16, 2019 1467 1484 1458 1469 0 -2.05(-0.14%)
Jul 15, 2019 1467 1479 1459 1472 0 +13.55(+0.93%)
Jul 12, 2019 1450 1461 1442 1458 0 +17.86(+1.24%)
Jul 11, 2019 1449 1463 1433 1440 0 -6.15(-0.43%)
Jul 10, 2019 1469 1475 1440 1446 0 -22.95(-1.56%)
Jul 09, 2019 1458 1474 1450 1469 0 +6.99(+0.48%)
Jul 08, 2019 1467 1478 1453 1462 0 -9.67(-0.66%)
Jul 05, 2019 1447 1474 1438 1472 0 -3.37(-0.23%)
Jul 03, 2019 1478 1483 1466 1475 0 +2.83(+0.19%)
Jul 02, 2019 1476 1481 1465 1472 0 -4.84(-0.33%)
Jul 01, 2019 1509 1516 1468 1477 0 +15.79(+1.08%)
Jun 28, 2019 1464 1475 1445 1461 0 +1.32(+0.09%)
Jun 27, 2019 1456 1471 1449 1460 0 +8.68(+0.60%)
Jun 26, 2019 1442 1471 1433 1451 0 +13.01(+0.90%)
Jun 25, 2019 1452 1464 1437 1438 0 -13.19(-0.91%)
Jun 24, 2019 1450 1469 1434 1452 0 -7.24(-0.50%)
Jun 21, 2019 1459 1471 1451 1459 0 -1.03(-0.07%)
Jun 20, 2019 1461 1472 1445 1460 0 +20.99(+1.46%)
Jun 19, 2019 1444 1451 1423 1439 0 -0.27(-0.02%)
Jun 18, 2019 1411 1449 1407 1439 0 +39.44(+2.82%)
Jun 17, 2019 1399 1414 1391 1400 0 +36.58(+2.68%)
Jun 14, 2019 1363 1375 1349 1363 0 -18.79(-1.36%)
Jun 13, 2019 1385 1393 1372 1382 0 +1.17(+0.08%)
Jun 12, 2019 1379 1392 1371 1381 0 -14.25(-1.02%)
Jun 11, 2019 1408 1418 1382 1395 0 +5.69(+0.41%)
Jun 10, 2019 1385 1412 1373 1389 0 +7.39(+0.53%)
Jun 07, 2019 1372 1389 1365 1382 0 +15.92(+1.17%)
Jun 06, 2019 1358 1374 1346 1366 0 +11.49(+0.85%)
Jun 05, 2019 1359 1368 1333 1355 0 -2.47(-0.18%)
Jun 04, 2019 1346 1363 1335 1357 0 +29.49(+2.22%)
Jun 03, 2019 1330 1348 1318 1328 0 -3.90(-0.29%)
May 31, 2019 1320 1344 1313 1331 0 -3.50(-0.26%)
May 30, 2019 1329 1347 1324 1335 0 +8.04(+0.61%)
May 29, 2019 1321 1338 1309 1327 0 -2.90(-0.22%)
May 28, 2019 1347 1360 1327 1330 0 -15.45(-1.15%)
May 24, 2019 1371 1377 1337 1345 0 -4.34(-0.32%)
May 23, 2019 1342 1356 1323 1350 0 -26.56(-1.93%)
May 22, 2019 1368 1401 1357 1376 0 -61.56(-4.28%)
May 21, 2019 1445 1453 1425 1438 0 +18.97(+1.34%)
May 20, 2019 1425 1437 1403 1419 0 -31.96(-2.20%)
May 17, 2019 1441 1474 1433 1451 0 -15.87(-1.08%)
May 16, 2019 1471 1492 1454 1467 0 -16.31(-1.10%)
May 15, 2019 1468 1493 1460 1483 0 +4.63(+0.31%)
May 14, 2019 1461 1488 1455 1478 0 +22.75(+1.56%)
May 13, 2019 1453 1472 1443 1456 0 -36.27(-2.43%)
May 10, 2019 1464 1499 1455 1492 0 +20.55(+1.40%)
May 09, 2019 1466 1484 1447 1471 0 -12.75(-0.86%)
May 08, 2019 1486 1501 1476 1484 0 -5.91(-0.40%)
May 07, 2019 1513 1525 1480 1490 0 -40.28(-2.63%)
May 06, 2019 1503 1537 1497 1530 0 -14.62(-0.95%)
May 03, 2019 1528 1554 1519 1545 0 +21.78(+1.43%)
May 02, 2019 1532 1562 1509 1523 0 -3.38(-0.22%)
May 01, 2019 1534 1555 1514 1526 0 +3.12(+0.20%)
Apr 30, 2019 1518 1537 1501 1523 0 -18.22(-1.18%)
Apr 29, 2019 1534 1554 1524 1541 0 +3.68(+0.24%)
Apr 26, 2019 1517 1545 1509 1538 0 +19.23(+1.27%)
Apr 25, 2019 1536 1539 1505 1519 0 -44.26(-2.83%)
Apr 24, 2019 1568 1586 1546 1563 0 -2.11(-0.13%)
Apr 23, 2019 1535 1578 1526 1565 0 +45.03(+2.96%)
Apr 22, 2019 1505 1530 1492 1520 0 +14.54(+0.97%)
Apr 18, 2019 1498 1517 1486 1505 0 +0.97(+0.06%)
Apr 17, 2019 1495 1541 1470 1504 0 +89.27(+6.31%)
Apr 16, 2019 1305 1425 1301 1415 0 +112.43(+8.63%)
Apr 15, 2019 1310 1317 1298 1303 0 -13.41(-1.02%)
Apr 12, 2019 1306 1320 1300 1316 0 +19.03(+1.47%)
Apr 11, 2019 1299 1310 1290 1297 0 +1.18(+0.09%)
Apr 10, 2019 1305 1312 1289 1296 0 -5.85(-0.45%)
Apr 09, 2019 1307 1312 1296 1302 0 -10.59(-0.81%)
Apr 08, 2019 1310 1320 1301 1312 0 +2.73(+0.21%)
Apr 05, 2019 1309 1316 1303 1310 0 +5.00(+0.38%)
Apr 04, 2019 1304 1318 1297 1305 0 +2.63(+0.20%)
Apr 03, 2019 1310 1316 1295 1302 0 +3.19(+0.25%)
Apr 02, 2019 1299 1307 1290 1299 0 +6.31(+0.49%)
Apr 01, 2019 1284 1298 1277 1292 0 +21.10(+1.66%)
Mar 29, 2019 1273 1281 1266 1271 0 +7.10(+0.56%)
Mar 28, 2019 1271 1279 1258 1264 0 -9.47(-0.74%)
Mar 27, 2019 1283 1291 1263 1274 0 -15.15(-1.18%)
Mar 26, 2019 1286 1300 1272 1289 0 +9.32(+0.73%)
Mar 25, 2019 1282 1289 1268 1280 0 -1.04(-0.08%)
Mar 22, 2019 1304 1312 1275 1281 0 -41.28(-3.12%)
Mar 21, 2019 1311 1333 1308 1322 0 +9.25(+0.70%)
Mar 20, 2019 1317 1326 1301 1313 0 -2.96(-0.22%)
Mar 19, 2019 1321 1330 1310 1316 0 +4.63(+0.35%)
Mar 18, 2019 1310 1321 1302 1311 0 -0.44(-0.03%)
Mar 15, 2019 1293 1321 1289 1311 0 +21.16(+1.64%)
Mar 14, 2019 1290 1299 1282 1290 0 +3.22(+0.25%)
Mar 13, 2019 1284 1297 1280 1287 0 +4.84(+0.38%)
Mar 12, 2019 1284 1293 1276 1282 0 +3.19(+0.25%)
Mar 11, 2019 1263 1285 1260 1279 0 +17.53(+1.39%)
Mar 08, 2019 1253 1264 1247 1261 0 -0.62(-0.05%)
Mar 07, 2019 1277 1281 1253 1262 0 -16.86(-1.32%)
Mar 06, 2019 1278 1293 1267 1279 0 -0.64(-0.05%)
Mar 05, 2019 1282 1291 1272 1280 0 +1.30(+0.10%)
Mar 04, 2019 1291 1296 1266 1278 0 -5.30(-0.41%)
Mar 01, 2019 1284 1292 1276 1284 0 +11.10(+0.87%)
Feb 28, 2019 1268 1282 1261 1273 0 +2.07(+0.16%)
Feb 27, 2019 1272 1276 1256 1270 0 -3.09(-0.24%)
Feb 26, 2019 1278 1285 1266 1274 0 -2.30(-0.18%)
Feb 25, 2019 1293 1298 1271 1276 0 -9.20(-0.72%)
Feb 22, 2019 1272 1288 1269 1285 0 +20.15(+1.59%)
Feb 21, 2019 1268 1273 1256 1265 0 -2.17(-0.17%)
Feb 20, 2019 1258 1274 1253 1267 0 +7.13(+0.57%)
Feb 19, 2019 1258 1269 1252 1260 0 -10.19(-0.80%)
Feb 15, 2019 1267 1276 1258 1270 0 +12.39(+0.99%)
Feb 14, 2019 1256 1265 1248 1258 0 -3.48(-0.28%)
Feb 13, 2019 1260 1275 1251 1261 0 +9.14(+0.73%)
Feb 12, 2019 1245 1261 1237 1252 0 +15.49(+1.25%)
Feb 11, 2019 1234 1246 1226 1237 0 +9.12(+0.74%)
Feb 08, 2019 1212 1234 1208 1227 0 +12.31(+1.01%)
Feb 07, 2019 1222 1230 1207 1215 0 -14.94(-1.21%)
Feb 06, 2019 1226 1241 1223 1230 0 +7.09(+0.58%)
Feb 05, 2019 1215 1231 1209 1223 0 +6.15(+0.51%)
Feb 04, 2019 1211 1222 1202 1217 0 +4.93(+0.41%)
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.