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 (%)
Apr 30, 2020 1322 1332 1276 1298 0 -7.73(-0.59%)
Apr 29, 2020 1285 1315 1270 1306 0 +47.54(+3.78%)
Apr 28, 2020 1287 1299 1252 1259 0 -5.35(-0.42%)
Apr 27, 2020 1261 1286 1246 1264 0 +14.75(+1.18%)
Apr 24, 2020 1226 1254 1214 1249 0 +25.58(+2.09%)
Apr 23, 2020 1234 1259 1218 1224 0 -9.82(-0.80%)
Apr 22, 2020 1228 1247 1208 1234 0 +38.35(+3.21%)
Apr 21, 2020 1221 1232 1190 1195 0 -45.30(-3.65%)
Apr 20, 2020 1247 1272 1229 1240 0 -25.43(-2.01%)
Apr 17, 2020 1275 1294 1249 1266 0 +13.92(+1.11%)
Apr 16, 2020 1242 1272 1217 1252 0 +20.80(+1.69%)
Apr 15, 2020 1236 1243 1205 1231 0 -32.50(-2.57%)
Apr 14, 2020 1243 1277 1232 1264 0 +49.81(+4.10%)
Apr 13, 2020 1206 1228 1186 1214 0 +5.57(+0.46%)
Apr 09, 2020 1236 1253 1183 1208 0 -15.98(-1.31%)
Apr 08, 2020 1216 1240 1197 1224 0 +30.69(+2.57%)
Apr 07, 2020 1217 1235 1170 1194 0 +12.96(+1.10%)
Apr 06, 2020 1144 1189 1127 1181 0 +86.11(+7.87%)
Apr 03, 2020 1122 1141 1081 1095 0 -37.67(-3.33%)
Apr 02, 2020 1110 1144 1093 1132 0 +25.16(+2.27%)
Apr 01, 2020 1108 1149 1093 1107 0 -47.63(-4.13%)
Mar 31, 2020 1171 1199 1134 1155 0 -19.66(-1.67%)
Mar 30, 2020 1146 1184 1124 1174 0 +38.69(+3.41%)
Mar 27, 2020 1143 1181 1118 1136 0 -41.69(-3.54%)
Mar 26, 2020 1104 1188 1092 1177 0 +83.35(+7.62%)
Mar 25, 2020 1117 1153 1063 1094 0 -20.88(-1.87%)
Mar 24, 2020 1094 1139 1049 1115 0 +82.47(+7.99%)
Mar 23, 2020 1042 1078 992.92 1032 0 +0.57(+0.06%)
Mar 20, 2020 1097 1138 1026 1032 0 -58.63(-5.38%)
Mar 19, 2020 1037 1129 1003 1090 0 +49.28(+4.73%)
Mar 18, 2020 1055 1103 982.84 1041 0 -84.63(-7.52%)
Mar 17, 2020 1076 1143 1025 1126 0 +72.44(+6.88%)
Mar 16, 2020 1084 1134 1031 1053 0 -159.86(-13.18%)
Mar 13, 2020 1164 1229 1089 1213 0 +120.95(+11.07%)
Mar 12, 2020 1140 1183 1086 1092 0 -138.17(-11.23%)
Mar 11, 2020 1261 1281 1212 1230 0 -68.12(-5.25%)
Mar 10, 2020 1261 1305 1230 1299 0 +80.23(+6.59%)
Mar 09, 2020 1225 1278 1205 1218 0 -88.92(-6.80%)
Mar 06, 2020 1291 1323 1276 1307 0 -23.80(-1.79%)
Mar 05, 2020 1341 1367 1321 1331 0 -45.11(-3.28%)
Mar 04, 2020 1343 1380 1323 1376 0 +45.86(+3.45%)
Mar 03, 2020 1367 1397 1317 1330 0 -33.64(-2.47%)
Mar 02, 2020 1343 1370 1313 1364 0 +30.31(+2.27%)
Feb 28, 2020 1279 1352 1264 1334 0 +14.98(+1.14%)
Feb 27, 2020 1337 1362 1307 1319 0 -60.11(-4.36%)
Feb 26, 2020 1392 1430 1363 1379 0 +0.69(+0.05%)
Feb 25, 2020 1437 1443 1367 1378 0 -49.85(-3.49%)
Feb 24, 2020 1426 1449 1413 1428 0 -57.65(-3.88%)
Feb 21, 2020 1501 1510 1472 1486 0 -26.19(-1.73%)
Feb 20, 2020 1517 1537 1489 1512 0 -4.41(-0.29%)
Feb 19, 2020 1503 1525 1497 1516 0 +21.48(+1.44%)
Feb 18, 2020 1498 1512 1485 1495 0 -26.78(-1.76%)
Feb 14, 2020 1532 1537 1509 1521 0 -6.43(-0.42%)
Feb 13, 2020 1535 1547 1518 1528 0 -20.62(-1.33%)
Feb 12, 2020 1543 1560 1536 1549 0 +26.92(+1.77%)
Feb 11, 2020 1516 1548 1504 1522 0 +29.20(+1.96%)
Feb 10, 2020 1475 1496 1463 1492 0 +4.54(+0.31%)
Feb 07, 2020 1505 1521 1476 1488 0 -19.98(-1.33%)
Feb 06, 2020 1478 1517 1453 1508 0 +4.37(+0.29%)
Feb 05, 2020 1502 1507 1477 1503 0 +28.46(+1.93%)
Feb 04, 2020 1464 1478 1452 1475 0 +37.88(+2.64%)
Feb 03, 2020 1429 1450 1420 1437 0 +14.79(+1.04%)
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%)
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.