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, 2018 1168 1178 1159 1162 0 -2.70(-0.23%)
Apr 27, 2018 1161 1173 1153 1164 0 +8.41(+0.73%)
Apr 26, 2018 1152 1167 1135 1156 0 -0.43(-0.04%)
Apr 25, 2018 1164 1174 1140 1156 0 -3.50(-0.30%)
Apr 24, 2018 1173 1185 1147 1160 0 -10.23(-0.87%)
Apr 23, 2018 1181 1188 1163 1170 0 -12.47(-1.05%)
Apr 20, 2018 1196 1206 1176 1182 0 +14.07(+1.20%)
Apr 19, 2018 1178 1185 1162 1168 0 -19.20(-1.62%)
Apr 18, 2018 1188 1197 1180 1188 0 -2.51(-0.21%)
Apr 17, 2018 1179 1195 1173 1190 0 +21.84(+1.87%)
Apr 16, 2018 1177 1184 1157 1168 0 -0.26(-0.02%)
Apr 13, 2018 1180 1184 1162 1168 0 -0.99(-0.08%)
Apr 12, 2018 1170 1178 1163 1169 0 +3.64(+0.31%)
Apr 11, 2018 1153 1173 1151 1166 0 +3.67(+0.32%)
Apr 10, 2018 1160 1169 1151 1162 0 +23.20(+2.04%)
Apr 09, 2018 1141 1162 1136 1139 0 +5.89(+0.52%)
Apr 06, 2018 1154 1162 1127 1133 0 -27.07(-2.33%)
Apr 05, 2018 1168 1172 1151 1160 0 +2.08(+0.18%)
Apr 04, 2018 1132 1161 1127 1158 0 +4.98(+0.43%)
Apr 03, 2018 1146 1159 1134 1153 0 +12.48(+1.09%)
Apr 02, 2018 1163 1167 1126 1141 0 -28.52(-2.44%)
Mar 29, 2018 1169 1169 1169 1169 0 +13.64(+1.18%)
Mar 28, 2018 1162 1176 1149 1155 0 -6.45(-0.56%)
Mar 27, 2018 1190 1199 1156 1162 0 -22.62(-1.91%)
Mar 26, 2018 1169 1187 1155 1185 0 +32.74(+2.84%)
Mar 23, 2018 1180 1191 1149 1152 0 -23.32(-1.98%)
Mar 22, 2018 1190 1202 1174 1175 0 -32.15(-2.66%)
Mar 21, 2018 1209 1224 1200 1207 0 -10.56(-0.87%)
Mar 20, 2018 1221 1229 1209 1218 0 +2.29(+0.19%)
Mar 19, 2018 1235 1239 1205 1216 0 -25.89(-2.09%)
Mar 16, 2018 1245 1257 1237 1241 0 +1.95(+0.16%)
Mar 15, 2018 1242 1248 1232 1239 0 -2.57(-0.21%)
Mar 14, 2018 1249 1255 1219 1242 0 -1.15(-0.09%)
Mar 13, 2018 1247 1249 1241 1243 0 -30.25(-2.38%)
Mar 12, 2018 1273 1284 1264 1273 0 -0.18(-0.01%)
Mar 09, 2018 1263 1278 1257 1274 0 +18.42(+1.47%)
Mar 08, 2018 1264 1269 1246 1255 0 -3.78(-0.30%)
Mar 07, 2018 1256 1263 1242 1259 0 +6.97(+0.56%)
Mar 06, 2018 1263 1269 1237 1252 0 -10.65(-0.84%)
Mar 05, 2018 1256 1281 1247 1263 0 +1.97(+0.16%)
Mar 02, 2018 1246 1264 1239 1261 0 +5.27(+0.42%)
Mar 01, 2018 1266 1282 1244 1255 0 -11.68(-0.92%)
Feb 28, 2018 1294 1297 1265 1267 0 -21.90(-1.70%)
Feb 27, 2018 1302 1314 1285 1289 0 -16.27(-1.25%)
Feb 26, 2018 1280 1312 1273 1305 0 +41.20(+3.26%)
Feb 23, 2018 1255 1268 1244 1264 0 +19.43(+1.56%)
Feb 22, 2018 1246 1253 1240 1245 0 -11.27(-0.90%)
Feb 21, 2018 1259 1273 1248 1256 0 -8.06(-0.64%)
Feb 20, 2018 1263 1273 1241 1264 0 -8.62(-0.68%)
Feb 16, 2018 1273 1273 1273 1273 0 -2.50(-0.20%)
Feb 15, 2018 1285 1289 1254 1275 0 -3.39(-0.27%)
Feb 14, 2018 1250 1283 1248 1278 0 +18.66(+1.48%)
Feb 13, 2018 1260 1262 1258 1260 0 -0.40(-0.03%)
Feb 12, 2018 1249 1267 1239 1260 0 +26.23(+2.13%)
Feb 09, 2018 1227 1247 1191 1234 0 +20.48(+1.69%)
Feb 08, 2018 1250 1261 1212 1214 0 -41.60(-3.31%)
Feb 07, 2018 1246 1274 1239 1255 0 +6.79(+0.54%)
Feb 06, 2018 1211 1255 1206 1248 0 +21.56(+1.76%)
Feb 05, 2018 1278 1288 1203 1227 0 -54.81(-4.28%)
Feb 02, 2018 1288 1301 1278 1282 0 -9.89(-0.77%)
Feb 01, 2018 1284 1310 1273 1291 0 +13.74(+1.08%)
Jan 31, 2018 1284 1294 1263 1278 0 -10.72(-0.83%)
Jan 30, 2018 1288 1304 1276 1288 0 -9.94(-0.77%)
Jan 29, 2018 1304 1311 1292 1298 0 -4.16(-0.32%)
Jan 26, 2018 1293 1305 1285 1303 0 +16.20(+1.26%)
Jan 25, 2018 1302 1306 1280 1286 0 -13.11(-1.01%)
Jan 24, 2018 1307 1311 1290 1299 0 -8.56(-0.65%)
Jan 23, 2018 1311 1317 1304 1308 0 -4.80(-0.37%)
Jan 22, 2018 1305 1317 1297 1313 0 +4.55(+0.35%)
Jan 19, 2018 1313 1317 1302 1308 0 -0.09(-0.01%)
Jan 18, 2018 1309 1319 1301 1308 0 -6.51(-0.50%)
Jan 17, 2018 1312 1326 1299 1315 0 +10.92(+0.84%)
Jan 16, 2018 1294 1316 1282 1304 0 +22.22(+1.73%)
Jan 12, 2018 1282 1282 1282 1282 0 +12.20(+0.96%)
Jan 11, 2018 1261 1272 1259 1270 0 +7.67(+0.61%)
Jan 10, 2018 1264 1270 1259 1262 0 -5.13(-0.40%)
Jan 09, 2018 1273 1276 1262 1267 0 -9.97(-0.78%)
Jan 08, 2018 1272 1281 1265 1277 0 +0.70(+0.05%)
Jan 05, 2018 1272 1281 1262 1276 0 +5.58(+0.44%)
Jan 04, 2018 1270 1278 1264 1271 0 +5.99(+0.47%)
Jan 03, 2018 1256 1268 1243 1265 0 +15.47(+1.24%)
Jan 02, 2018 1238 1252 1232 1249 0 +18.86(+1.53%)
Dec 29, 2017 1230 1230 1230 1230 0 -6.63(-0.54%)
Dec 28, 2017 1241 1244 1233 1237 0 -3.05(-0.25%)
Dec 27, 2017 1237 1244 1233 1240 0 +1.02(+0.08%)
Dec 26, 2017 1241 1247 1234 1239 0 -4.43(-0.36%)
Dec 22, 2017 1242 1250 1236 1243 0 +1.62(+0.13%)
Dec 21, 2017 1243 1253 1235 1242 0 +6.56(+0.53%)
Dec 20, 2017 1237 1245 1229 1235 0 -1.82(-0.15%)
Dec 19, 2017 1245 1252 1234 1237 0 -10.78(-0.86%)
Dec 18, 2017 1243 1254 1239 1248 0 +13.43(+1.09%)
Dec 15, 2017 1237 1243 1225 1234 0 +4.64(+0.38%)
Dec 14, 2017 1237 1243 1227 1230 0 -9.63(-0.78%)
Dec 13, 2017 1236 1251 1232 1239 0 +8.03(+0.65%)
Dec 12, 2017 1231 1238 1223 1231 0 -4.31(-0.35%)
Dec 11, 2017 1218 1242 1216 1236 0 +9.18(+0.75%)
Dec 08, 2017 1234 1240 1216 1227 0 -2.99(-0.24%)
Dec 07, 2017 1230 1239 1222 1230 0 +1.20(+0.10%)
Dec 06, 2017 1228 1242 1219 1228 0 -3.47(-0.28%)
Dec 05, 2017 1234 1241 1225 1232 0 +1.16(+0.09%)
Dec 04, 2017 1237 1240 1224 1231 0 -14.25(-1.14%)
Dec 01, 2017 1248 1258 1233 1245 0 -14.59(-1.16%)
Nov 30, 2017 1262 1273 1249 1259 0 -3.29(-0.26%)
Nov 29, 2017 1279 1283 1252 1263 0 -18.51(-1.44%)
Nov 28, 2017 1270 1285 1264 1281 0 +8.00(+0.63%)
Nov 27, 2017 1276 1284 1268 1273 0 -7.77(-0.61%)
Nov 24, 2017 1278 1287 1272 1281 0 +10.09(+0.79%)
Nov 22, 2017 1258 1277 1252 1271 0 +9.42(+0.75%)
Nov 21, 2017 1246 1267 1244 1262 0 +10.78(+0.86%)
Nov 20, 2017 1244 1257 1240 1251 0 +5.43(+0.44%)
Nov 17, 2017 1242 1252 1235 1245 0 +5.21(+0.42%)
Nov 16, 2017 1232 1247 1227 1240 0 +16.19(+1.32%)
Nov 15, 2017 1224 1236 1215 1224 0 -7.49(-0.61%)
Nov 14, 2017 1230 1241 1219 1231 0 -4.17(-0.34%)
Nov 13, 2017 1220 1242 1216 1236 0 +14.71(+1.20%)
Nov 10, 2017 1215 1229 1209 1221 0 +0.36(+0.03%)
Nov 09, 2017 1227 1235 1209 1221 0 -23.95(-1.92%)
Nov 08, 2017 1231 1251 1225 1244 0 +10.91(+0.88%)
Nov 07, 2017 1214 1237 1211 1234 0 +13.33(+1.09%)
Nov 06, 2017 1232 1248 1210 1220 0 +14.78(+1.23%)
Nov 03, 2017 1147 1236 1136 1205 0 +57.57(+5.02%)
Nov 02, 2017 1137 1158 1131 1148 0 +13.83(+1.22%)
Nov 01, 2017 1121 1144 1105 1134 0 +21.84(+1.96%)
Oct 31, 2017 1122 1129 1098 1112 0 -23.09(-2.03%)
Oct 30, 2017 1134 1142 1127 1135 0 -5.30(-0.46%)
Oct 27, 2017 1137 1150 1124 1141 0 +12.45(+1.10%)
Oct 26, 2017 1136 1146 1124 1128 0 -50.90(-4.32%)
Oct 25, 2017 1180 1188 1167 1179 0 -4.36(-0.37%)
Oct 24, 2017 1167 1191 1163 1183 0 +20.69(+1.78%)
Oct 23, 2017 1155 1173 1149 1163 0 +9.29(+0.81%)
Oct 20, 2017 1154 1163 1146 1153 0 +18.01(+1.59%)
Oct 19, 2017 1131 1141 1127 1135 0 -1.59(-0.14%)
Oct 18, 2017 1143 1147 1132 1137 0 +0.87(+0.08%)
Oct 17, 2017 1137 1140 1129 1136 0 -2.75(-0.24%)
Oct 16, 2017 1148 1151 1136 1139 0 -6.66(-0.58%)
Oct 13, 2017 1153 1154 1142 1146 0 +3.85(+0.34%)
Oct 12, 2017 1146 1155 1135 1142 0 -10.85(-0.94%)
Oct 11, 2017 1151 1159 1146 1153 0 -1.43(-0.12%)
Oct 10, 2017 1151 1160 1140 1154 0 +6.18(+0.54%)
Oct 09, 2017 1147 1152 1141 1148 0 +7.16(+0.63%)
Oct 06, 2017 1137 1145 1133 1141 0 -0.48(-0.04%)
Oct 05, 2017 1139 1146 1135 1141 0 +5.53(+0.49%)
Oct 04, 2017 1134 1140 1128 1136 0 -2.10(-0.18%)
Oct 03, 2017 1137 1142 1130 1138 0 +0.29(+0.03%)
Oct 02, 2017 1133 1142 1128 1137 0 +5.06(+0.45%)
Sep 29, 2017 1129 1137 1122 1132 0 +5.19(+0.46%)
Sep 28, 2017 1123 1133 1118 1127 0 +2.58(+0.23%)
Sep 27, 2017 1122 1129 1115 1125 0 +4.39(+0.39%)
Sep 26, 2017 1126 1132 1114 1120 0 -4.27(-0.38%)
Sep 25, 2017 1130 1137 1120 1124 0 -7.83(-0.69%)
Sep 22, 2017 1128 1138 1125 1132 0 -0.71(-0.06%)
Sep 21, 2017 1130 1139 1125 1133 0 -2.45(-0.22%)
Sep 20, 2017 1141 1144 1124 1135 0 -4.53(-0.40%)
Sep 19, 2017 1138 1144 1132 1140 0 +3.76(+0.33%)
Sep 18, 2017 1135 1142 1129 1136 0 +5.18(+0.46%)
Sep 15, 2017 1125 1135 1119 1131 0 +15.50(+1.39%)
Sep 14, 2017 1108 1118 1103 1116 0 +3.86(+0.35%)
Sep 13, 2017 1110 1115 1105 1112 0 -3.38(-0.30%)
Sep 12, 2017 1110 1119 1107 1115 0 +7.16(+0.65%)
Sep 11, 2017 1103 1113 1099 1108 0 +14.86(+1.36%)
Sep 08, 2017 1102 1106 1084 1093 0 -15.89(-1.43%)
Sep 07, 2017 1112 1116 1104 1109 0 +1.96(+0.18%)
Sep 06, 2017 1106 1114 1098 1107 0 +4.61(+0.42%)
Sep 05, 2017 1124 1126 1096 1102 0 -25.80(-2.29%)
Sep 01, 2017 1133 1139 1124 1128 0 +0.30(+0.03%)
Aug 31, 2017 1126 1134 1122 1128 0 +0.52(+0.05%)
Aug 30, 2017 1126 1130 1116 1127 0 +5.06(+0.45%)
Aug 29, 2017 1111 1124 1109 1122 0 -2.59(-0.23%)
Aug 28, 2017 1124 1129 1118 1125 0 -0.41(-0.04%)
Aug 25, 2017 1130 1136 1122 1125 0 +0.31(+0.03%)
Aug 24, 2017 1125 1131 1120 1125 0 -1.04(-0.09%)
Aug 23, 2017 1123 1130 1115 1126 0 +0.48(+0.04%)
Aug 22, 2017 1120 1129 1118 1126 0 +10.02(+0.90%)
Aug 21, 2017 1115 1121 1106 1116 0 -0.97(-0.09%)
Aug 18, 2017 1118 1125 1110 1116 0 -5.31(-0.47%)
Aug 17, 2017 1138 1144 1120 1122 0 -21.02(-1.84%)
Aug 16, 2017 1143 1154 1139 1143 0 -3.72(-0.32%)
Aug 15, 2017 1147 1154 1139 1147 0 -4.85(-0.42%)
Aug 14, 2017 1143 1155 1140 1151 0 +17.04(+1.50%)
Aug 11, 2017 1128 1141 1124 1134 0 +6.19(+0.55%)
Aug 10, 2017 1138 1145 1124 1128 0 -16.22(-1.42%)
Aug 09, 2017 1136 1150 1131 1144 0 -1.23(-0.11%)
Aug 08, 2017 1150 1163 1141 1146 0 -6.95(-0.60%)
Aug 07, 2017 1150 1157 1146 1153 0 -0.09(-0.01%)
Aug 04, 2017 1161 1163 1150 1153 0 -5.98(-0.52%)
Aug 03, 2017 1165 1170 1154 1159 0 -6.39(-0.55%)
Aug 02, 2017 1169 1174 1158 1165 0 -1.75(-0.15%)
Aug 01, 2017 1162 1170 1152 1167 0 +9.53(+0.82%)
Jul 31, 2017 1158 1164 1148 1157 0 +2.45(+0.21%)
Jul 28, 2017 1146 1159 1141 1155 0 +3.49(+0.30%)
Jul 27, 2017 1168 1174 1140 1151 0 -6.40(-0.55%)
Jul 26, 2017 1168 1172 1149 1158 0 -13.90(-1.19%)
Jul 25, 2017 1169 1178 1163 1172 0 +2.44(+0.21%)
Jul 24, 2017 1173 1179 1163 1169 0 -2.92(-0.25%)
Jul 21, 2017 1169 1177 1163 1172 0 -1.98(-0.17%)
Jul 20, 2017 1173 1201 1160 1174 0 -18.68(-1.57%)
Jul 19, 2017 1187 1198 1181 1193 0 +12.59(+1.07%)
Jul 18, 2017 1184 1188 1173 1180 0 -29.04(-2.40%)
Jul 17, 2017 1211 1217 1204 1209 0 -5.55(-0.46%)
Jul 14, 2017 1210 1218 1202 1215 0 +7.34(+0.61%)
Jul 13, 2017 1208 1213 1201 1207 0 -2.16(-0.18%)
Jul 12, 2017 1201 1214 1199 1210 0 +17.60(+1.48%)
Jul 11, 2017 1193 1199 1183 1192 0 -2.71(-0.23%)
Jul 10, 2017 1186 1200 1182 1195 0 +5.88(+0.49%)
Jul 07, 2017 1177 1194 1174 1189 0 +17.03(+1.45%)
Jul 06, 2017 1177 1184 1168 1172 0 -16.81(-1.41%)
Jul 05, 2017 1183 1192 1176 1189 0 +11.51(+0.98%)
Jul 03, 2017 1185 1192 1175 1177 0 -2.77(-0.23%)
Jun 30, 2017 1187 1189 1172 1180 0 -1.02(-0.09%)
Jun 29, 2017 1198 1199 1169 1181 0 -22.37(-1.86%)
Jun 28, 2017 1190 1207 1184 1203 0 +16.85(+1.42%)
Jun 27, 2017 1198 1202 1184 1186 0 -16.54(-1.38%)
Jun 26, 2017 1210 1221 1196 1203 0 -3.55(-0.29%)
Jun 23, 2017 1199 1214 1196 1206 0 +7.42(+0.62%)
Jun 22, 2017 1197 1205 1192 1199 0 +3.18(+0.27%)
Jun 21, 2017 1198 1203 1188 1196 0 -1.29(-0.11%)
Jun 20, 2017 1209 1213 1194 1197 0 -13.96(-1.15%)
Jun 19, 2017 1200 1213 1198 1211 0 +15.64(+1.31%)
Jun 16, 2017 1194 1199 1183 1195 0 +2.16(+0.18%)
Jun 15, 2017 1183 1198 1180 1193 0 -4.52(-0.38%)
Jun 14, 2017 1212 1215 1190 1198 0 -9.45(-0.78%)
Jun 13, 2017 1210 1216 1200 1207 0 +7.27(+0.61%)
Jun 12, 2017 1190 1205 1180 1200 0 +2.85(+0.24%)
Jun 09, 2017 1219 1225 1186 1197 0 -21.11(-1.73%)
Jun 08, 2017 1213 1222 1207 1218 0 +7.03(+0.58%)
Jun 07, 2017 1221 1225 1202 1211 0 -4.60(-0.38%)
Jun 06, 2017 1218 1228 1211 1216 0 -10.55(-0.86%)
Jun 05, 2017 1222 1232 1218 1226 0 -1.33(-0.11%)
Jun 02, 2017 1230 1236 1221 1228 0 +5.31(+0.43%)
Jun 01, 2017 1204 1225 1201 1222 0 +28.20(+2.36%)
May 31, 2017 1200 1207 1187 1194 0 -1.28(-0.11%)
May 30, 2017 1191 1203 1184 1195 0 +0.21(+0.02%)
May 26, 2017 1196 1205 1190 1195 0 -10.55(-0.87%)
May 25, 2017 1203 1214 1196 1206 0 +3.55(+0.30%)
May 24, 2017 1210 1217 1196 1202 0 -8.25(-0.68%)
May 23, 2017 1216 1224 1204 1211 0 +14.67(+1.23%)
May 22, 2017 1186 1201 1182 1196 0 +19.79(+1.68%)
May 19, 2017 1165 1182 1160 1176 0 +20.02(+1.73%)
May 18, 2017 1150 1163 1140 1156 0 +4.99(+0.43%)
May 17, 2017 1168 1171 1149 1151 0 -24.61(-2.09%)
May 16, 2017 1169 1179 1163 1176 0 +10.86(+0.93%)
May 15, 2017 1158 1170 1157 1165 0 +9.06(+0.78%)
May 12, 2017 1152 1161 1144 1156 0 +8.39(+0.73%)
May 11, 2017 1154 1158 1139 1147 0 -9.71(-0.84%)
May 10, 2017 1154 1161 1148 1157 0 -1.65(-0.14%)
May 09, 2017 1153 1162 1149 1159 0 +6.78(+0.59%)
May 08, 2017 1154 1160 1146 1152 0 -5.36(-0.46%)
May 05, 2017 1154 1161 1148 1157 0 +7.48(+0.65%)
May 04, 2017 1145 1153 1141 1150 0 +11.05(+0.97%)
May 03, 2017 1130 1148 1124 1139 0 +6.74(+0.60%)
May 02, 2017 1135 1139 1125 1132 0 +1.51(+0.13%)
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.