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 (%)
Feb 27, 2009 731.16 756.08 723.49 734.94 0 -3.88(-0.53%)
Feb 26, 2009 757.96 774.79 735.61 738.82 0 -15.53(-2.06%)
Feb 25, 2009 757.62 772.24 733.64 754.35 0 -9.28(-1.22%)
Feb 24, 2009 735.20 769.78 726.64 763.63 0 +31.38(+4.29%)
Feb 23, 2009 764.46 771.67 729.01 732.25 0 -32.16(-4.21%)
Feb 20, 2009 755.72 778.13 747.17 764.41 0 -7.37(-0.95%)
Feb 19, 2009 796.31 804.65 767.10 771.78 0 -13.49(-1.72%)
Feb 18, 2009 797.89 806.92 776.10 785.26 0 -5.70(-0.72%)
Feb 17, 2009 803.57 811.91 778.44 790.96 0 -41.76(-5.01%)
Feb 16, 2009 831.93 852.50 821.95 832.72 0 +0.00(+0.00%)
Feb 13, 2009 831.93 852.50 821.95 832.72 0 -1.29(-0.15%)
Feb 12, 2009 813.34 838.45 799.73 834.01 0 +12.15(+1.48%)
Feb 11, 2009 828.95 841.56 805.93 821.86 0 -4.27(-0.52%)
Feb 10, 2009 853.03 867.65 816.50 826.14 0 -38.95(-4.50%)
Feb 09, 2009 868.21 881.71 854.09 865.09 0 +4.49(+0.52%)
Feb 06, 2009 836.36 872.26 829.50 860.60 0 +28.00(+3.36%)
Feb 05, 2009 810.37 845.65 796.94 832.60 0 +13.08(+1.60%)
Feb 04, 2009 819.49 848.28 806.67 819.53 0 +0.77(+0.09%)
Feb 03, 2009 809.50 831.37 787.67 818.75 0 +2.25(+0.28%)
Feb 02, 2009 803.52 829.72 793.08 816.51 0 +1.11(+0.14%)
Jan 30, 2009 830.94 838.25 808.68 815.40 0 -12.04(-1.46%)
Jan 29, 2009 835.84 845.93 810.62 827.44 0 -37.35(-4.32%)
Jan 28, 2009 854.16 875.32 841.07 864.79 0 +30.41(+3.64%)
Jan 27, 2009 833.69 850.59 815.28 834.38 0 +5.86(+0.71%)
Jan 26, 2009 828.12 847.72 810.62 828.52 0 +2.51(+0.30%)
Jan 23, 2009 794.84 840.15 789.00 826.02 0 +10.94(+1.34%)
Jan 22, 2009 797.49 830.68 787.15 815.08 0 -25.51(-3.04%)
Jan 21, 2009 816.48 843.43 802.04 840.59 0 +51.07(+6.47%)
Jan 20, 2009 829.35 844.18 787.70 789.52 0 -53.45(-6.34%)
Jan 19, 2009 842.19 859.00 819.80 842.97 0 +0.00(+0.00%)
Jan 16, 2009 842.19 859.00 819.80 842.97 0 +12.50(+1.51%)
Jan 15, 2009 806.50 840.03 784.85 830.48 0 +30.99(+3.88%)
Jan 14, 2009 812.25 824.50 792.78 799.49 0 -39.48(-4.71%)
Jan 13, 2009 841.53 857.90 822.95 838.97 0 -12.60(-1.48%)
Jan 12, 2009 872.74 879.57 841.65 851.57 0 -22.03(-2.52%)
Jan 09, 2009 893.33 902.31 856.57 873.59 0 -21.23(-2.37%)
Jan 08, 2009 884.11 898.87 864.42 894.82 0 -1.55(-0.17%)
Jan 07, 2009 913.13 923.14 884.91 896.38 0 -28.01(-3.03%)
Jan 06, 2009 908.11 936.90 896.60 924.38 0 +24.53(+2.73%)
Jan 05, 2009 901.82 917.89 883.27 899.86 0 -8.65(-0.95%)
Jan 02, 2009 876.80 913.37 865.75 908.51 0 +32.14(+3.67%)
Jan 01, 2009 853.96 887.77 848.65 876.37 0 +0.00(+0.00%)
Dec 31, 2008 853.96 887.77 848.65 876.37 0 +15.87(+1.84%)
Dec 30, 2008 839.33 864.42 831.47 860.50 0 +30.97(+3.73%)
Dec 29, 2008 841.91 847.95 816.42 829.53 0 -11.72(-1.39%)
Dec 26, 2008 827.29 845.40 822.15 841.26 0 +12.76(+1.54%)
Dec 25, 2008 827.30 839.53 818.34 828.50 0 +0.00(+0.00%)
Dec 24, 2008 827.30 839.53 818.34 828.50 0 -2.34(-0.28%)
Dec 23, 2008 842.15 854.79 822.92 830.84 0 -10.95(-1.30%)
Dec 22, 2008 858.49 862.65 823.76 841.79 0 -19.12(-2.22%)
Dec 19, 2008 866.20 881.61 845.05 860.90 0 +4.06(+0.47%)
Dec 18, 2008 884.12 891.57 845.78 856.84 0 -29.34(-3.31%)
Dec 17, 2008 873.91 903.94 859.84 886.18 0 -2.44(-0.27%)
Dec 16, 2008 847.83 894.01 841.22 888.62 0 +50.87(+6.07%)
Dec 15, 2008 843.07 855.49 818.19 837.75 0 -5.63(-0.67%)
Dec 12, 2008 805.89 852.66 800.04 843.38 0 +14.99(+1.81%)
Dec 11, 2008 847.66 868.44 817.37 828.39 0 -28.00(-3.27%)
Dec 10, 2008 849.64 872.94 835.39 856.38 0 +23.43(+2.81%)
Dec 09, 2008 829.04 859.91 814.24 832.96 0 -3.72(-0.44%)
Dec 08, 2008 807.15 849.47 800.24 836.68 0 +47.29(+5.99%)
Dec 05, 2008 760.86 794.50 735.69 789.38 0 +17.78(+2.30%)
Dec 04, 2008 772.59 800.63 754.90 771.61 0 -5.31(-0.68%)
Dec 03, 2008 753.49 785.04 740.48 776.92 0 +4.59(+0.59%)
Dec 02, 2008 765.31 787.83 744.42 772.33 0 +29.52(+3.97%)
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.