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 (%)
Aug 31, 2016 1161 1164 1150 1159 0 -4.59(-0.39%)
Aug 30, 2016 1163 1171 1158 1163 0 +1.26(+0.11%)
Aug 29, 2016 1155 1166 1152 1162 0 +0.98(+0.08%)
Aug 26, 2016 1162 1173 1155 1161 0 +1.39(+0.12%)
Aug 25, 2016 1159 1166 1156 1160 0 -1.76(-0.15%)
Aug 24, 2016 1166 1173 1159 1161 0 -6.43(-0.55%)
Aug 23, 2016 1167 1177 1163 1168 0 +6.36(+0.55%)
Aug 22, 2016 1159 1164 1152 1162 0 +1.50(+0.13%)
Aug 19, 2016 1157 1164 1149 1160 0 -3.39(-0.29%)
Aug 18, 2016 1153 1165 1150 1163 0 +12.03(+1.04%)
Aug 17, 2016 1154 1157 1144 1151 0 -4.08(-0.35%)
Aug 16, 2016 1157 1165 1150 1155 0 -6.47(-0.56%)
Aug 15, 2016 1151 1164 1150 1162 0 +13.42(+1.17%)
Aug 12, 2016 1149 1154 1142 1149 0 -0.97(-0.08%)
Aug 11, 2016 1151 1157 1146 1150 0 +0.65(+0.06%)
Aug 10, 2016 1153 1157 1143 1149 0 -2.14(-0.19%)
Aug 09, 2016 1147 1158 1145 1151 0 +9.12(+0.80%)
Aug 08, 2016 1144 1150 1134 1142 0 -1.49(-0.13%)
Aug 05, 2016 1135 1148 1131 1143 0 +13.42(+1.19%)
Aug 04, 2016 1128 1135 1121 1130 0 -2.01(-0.18%)
Aug 03, 2016 1124 1137 1120 1132 0 +6.02(+0.53%)
Aug 02, 2016 1140 1145 1117 1126 0 -16.04(-1.40%)
Aug 01, 2016 1147 1152 1136 1142 0 -11.01(-0.95%)
Jul 29, 2016 1154 1159 1146 1153 0 +1.90(+0.17%)
Jul 28, 2016 1144 1159 1137 1151 0 -1.04(-0.09%)
Jul 27, 2016 1142 1157 1135 1152 0 +11.36(+1.00%)
Jul 26, 2016 1135 1145 1131 1141 0 +6.64(+0.59%)
Jul 25, 2016 1137 1141 1124 1134 0 -4.00(-0.35%)
Jul 22, 2016 1127 1140 1119 1138 0 +14.86(+1.32%)
Jul 21, 2016 1124 1134 1113 1123 0 +37.22(+3.43%)
Jul 20, 2016 1077 1089 1071 1086 0 +16.22(+1.52%)
Jul 19, 2016 1079 1084 1064 1070 0 -14.63(-1.35%)
Jul 18, 2016 1080 1090 1077 1084 0 +0.44(+0.04%)
Jul 15, 2016 1087 1088 1076 1084 0 -2.51(-0.23%)
Jul 14, 2016 1093 1097 1082 1087 0 +1.69(+0.16%)
Jul 13, 2016 1087 1092 1080 1085 0 +8.26(+0.77%)
Jul 12, 2016 1073 1081 1068 1077 0 +10.95(+1.03%)
Jul 11, 2016 1062 1074 1061 1066 0 +5.88(+0.55%)
Jul 08, 2016 1060 1060 1035 1060 0 +25.02(+2.42%)
Jul 07, 2016 1031 1044 1026 1035 0 +12.18(+1.19%)
Jul 06, 2016 1023 1023 1023 1023 0 +1.27(+0.12%)
Jul 05, 2016 1036 1038 1018 1021 0 -26.60(-2.54%)
Jul 01, 2016 1048 1048 1048 1048 0 -8.06(-0.76%)
Jun 30, 2016 1039 1057 1032 1056 0 +13.32(+1.28%)
Jun 29, 2016 1033 1047 1026 1043 0 +23.12(+2.27%)
Jun 28, 2016 1008 1023 1003 1020 0 +27.56(+2.78%)
Jun 27, 2016 1010 1012 983.02 991.94 0 -26.43(-2.59%)
Jun 24, 2016 1028 1047 1013 1018 0 -68.30(-6.29%)
Jun 23, 2016 1079 1089 1072 1087 0 +23.53(+2.21%)
Jun 22, 2016 1064 1078 1060 1063 0 +2.03(+0.19%)
Jun 21, 2016 1065 1068 1055 1061 0 +1.41(+0.13%)
Jun 20, 2016 1066 1073 1058 1060 0 +9.03(+0.86%)
Jun 17, 2016 1051 1057 1040 1051 0 +1.87(+0.18%)
Jun 16, 2016 1037 1050 1028 1049 0 -1.62(-0.15%)
Jun 15, 2016 1048 1059 1041 1050 0 +13.82(+1.33%)
Jun 14, 2016 1035 1046 1029 1037 0 -3.83(-0.37%)
Jun 13, 2016 1049 1059 1037 1040 0 -13.27(-1.26%)
Jun 10, 2016 1061 1068 1045 1054 0 -22.07(-2.05%)
Jun 09, 2016 1070 1080 1063 1076 0 -3.08(-0.29%)
Jun 08, 2016 1078 1084 1073 1079 0 +0.11(+0.01%)
Jun 07, 2016 1079 1085 1074 1079 0 +1.96(+0.18%)
Jun 06, 2016 1078 1085 1071 1077 0 +0.20(+0.02%)
Jun 03, 2016 1077 1080 1065 1077 0 +4.74(+0.44%)
Jun 02, 2016 1064 1074 1059 1072 0 +6.03(+0.57%)
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.