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 (%)
Dec 31, 2015 1079 1079 1079 1079 0 -11.07(-1.02%)
Dec 30, 2015 1099 1105 1088 1090 0 -10.07(-0.92%)
Dec 29, 2015 1092 1106 1087 1100 0 +20.22(+1.87%)
Dec 28, 2015 1083 1088 1073 1080 0 -6.47(-0.60%)
Dec 24, 2015 1086 1086 1086 1086 0 +6.46(+0.60%)
Dec 23, 2015 1075 1087 1071 1080 0 +6.03(+0.56%)
Dec 22, 2015 1064 1077 1060 1074 0 +10.12(+0.95%)
Dec 21, 2015 1058 1073 1047 1064 0 +27.35(+2.64%)
Dec 18, 2015 1037 1047 1029 1036 0 -5.85(-0.56%)
Dec 17, 2015 1064 1070 1041 1042 0 -15.25(-1.44%)
Dec 16, 2015 1053 1064 1037 1057 0 +15.04(+1.44%)
Dec 15, 2015 1040 1056 1027 1042 0 +13.12(+1.27%)
Dec 14, 2015 1040 1048 1016 1029 0 -11.60(-1.11%)
Dec 11, 2015 1051 1055 1034 1041 0 -11.69(-1.11%)
Dec 10, 2015 1054 1069 1048 1053 0 -6.12(-0.58%)
Dec 09, 2015 1072 1081 1051 1059 0 -17.87(-1.66%)
Dec 08, 2015 1087 1095 1068 1077 0 -36.91(-3.32%)
Dec 07, 2015 1113 1119 1104 1113 0 -1.48(-0.13%)
Dec 04, 2015 1104 1119 1096 1115 0 +13.65(+1.24%)
Dec 03, 2015 1123 1125 1090 1101 0 -12.66(-1.14%)
Dec 02, 2015 1114 1134 1110 1114 0 +23.09(+2.12%)
Dec 01, 2015 1086 1094 1079 1091 0 +7.81(+0.72%)
Nov 30, 2015 1082 1089 1076 1083 0 +4.65(+0.43%)
Nov 27, 2015 1079 1085 1075 1078 0 -4.83(-0.45%)
Nov 25, 2015 1083 1083 1083 1083 0 -2.69(-0.25%)
Nov 24, 2015 1081 1092 1075 1086 0 +1.95(+0.18%)
Nov 23, 2015 1084 1088 1081 1084 0 -9.06(-0.83%)
Nov 20, 2015 1092 1097 1090 1093 0 +16.52(+1.53%)
Nov 19, 2015 1076 1090 1070 1076 0 +2.12(+0.20%)
Nov 18, 2015 1104 1111 1061 1074 0 -37.59(-3.38%)
Nov 17, 2015 1109 1124 1104 1112 0 +0.38(+0.03%)
Nov 16, 2015 1091 1115 1089 1112 0 +23.17(+2.13%)
Nov 13, 2015 1092 1116 1080 1088 0 -12.26(-1.11%)
Nov 12, 2015 1107 1116 1099 1101 0 -10.27(-0.92%)
Nov 11, 2015 1112 1122 1105 1111 0 +5.66(+0.51%)
Nov 10, 2015 1107 1116 1096 1105 0 -23.89(-2.12%)
Nov 09, 2015 1133 1140 1122 1129 0 -6.54(-0.58%)
Nov 06, 2015 1118 1141 1112 1136 0 +18.68(+1.67%)
Nov 05, 2015 1168 1174 1101 1117 0 -83.53(-6.96%)
Nov 04, 2015 1210 1215 1196 1201 0 -5.78(-0.48%)
Nov 03, 2015 1195 1213 1191 1206 0 +10.20(+0.85%)
Nov 02, 2015 1184 1200 1179 1196 0 +14.74(+1.25%)
Oct 30, 2015 1189 1194 1178 1181 0 -3.20(-0.27%)
Oct 29, 2015 1166 1192 1172 1185 0 +16.92(+1.45%)
Oct 28, 2015 1148 1172 1144 1168 0 +22.62(+1.98%)
Oct 27, 2015 1143 1154 1128 1145 0 -3.67(-0.32%)
Oct 26, 2015 1166 1170 1140 1149 0 -19.15(-1.64%)
Oct 23, 2015 1164 1178 1155 1168 0 -12.58(-1.07%)
Oct 22, 2015 1162 1186 1160 1180 0 +27.52(+2.39%)
Oct 21, 2015 1162 1169 1151 1153 0 -4.59(-0.40%)
Oct 20, 2015 1151 1162 1148 1158 0 -1.61(-0.14%)
Oct 19, 2015 1162 1167 1149 1159 0 -11.56(-0.99%)
Oct 16, 2015 1165 1173 1154 1171 0 +5.42(+0.47%)
Oct 15, 2015 1157 1173 1149 1165 0 +14.87(+1.29%)
Oct 14, 2015 1141 1159 1135 1150 0 +12.78(+1.12%)
Oct 13, 2015 1142 1154 1132 1138 0 -14.55(-1.26%)
Oct 12, 2015 1153 1161 1146 1152 0 -3.66(-0.32%)
Oct 09, 2015 1160 1166 1148 1156 0 -4.13(-0.36%)
Oct 08, 2015 1142 1162 1137 1160 0 +14.48(+1.26%)
Oct 07, 2015 1143 1157 1131 1145 0 +7.18(+0.63%)
Oct 06, 2015 1134 1144 1125 1138 0 +5.33(+0.47%)
Oct 05, 2015 1120 1139 1119 1133 0 +22.44(+2.02%)
Oct 02, 2015 1079 1112 1073 1111 0 +30.41(+2.82%)
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.