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 (%)
May 29, 2020 1336 1364 1315 1355 0 +27.89(+2.10%)
May 28, 2020 1356 1375 1320 1328 0 -12.59(-0.94%)
May 27, 2020 1327 1345 1295 1340 0 +18.96(+1.44%)
May 26, 2020 1338 1354 1309 1321 0 +7.14(+0.54%)
May 22, 2020 1303 1318 1287 1314 0 +17.07(+1.32%)
May 21, 2020 1318 1330 1292 1297 0 -29.29(-2.21%)
May 20, 2020 1311 1348 1304 1326 0 +39.78(+3.09%)
May 19, 2020 1303 1317 1280 1286 0 -19.05(-1.46%)
May 18, 2020 1270 1313 1264 1306 0 +64.78(+5.22%)
May 15, 2020 1225 1264 1217 1241 0 -30.42(-2.39%)
May 14, 2020 1239 1275 1219 1271 0 +14.14(+1.12%)
May 13, 2020 1283 1293 1239 1257 0 -27.39(-2.13%)
May 12, 2020 1325 1334 1282 1284 0 -25.76(-1.97%)
May 11, 2020 1310 1323 1296 1310 0 -5.48(-0.42%)
May 08, 2020 1303 1325 1295 1316 0 +29.11(+2.26%)
May 07, 2020 1294 1304 1275 1287 0 +8.97(+0.70%)
May 06, 2020 1287 1303 1271 1278 0 +8.22(+0.65%)
May 05, 2020 1262 1291 1257 1269 0 +18.93(+1.51%)
May 04, 2020 1246 1259 1226 1250 0 -5.88(-0.47%)
May 01, 2020 1271 1287 1236 1256 0 -42.17(-3.25%)
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%)
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.