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 (%)
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%)
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.