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 (%)
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%)
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.