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 29, 2016 1042 1046 1015 1023 0 -21.57(-2.06%)
Apr 28, 2016 1051 1064 1042 1045 0 -14.80(-1.40%)
Apr 27, 2016 1047 1064 1044 1059 0 +4.30(+0.41%)
Apr 26, 2016 1062 1070 1047 1055 0 -4.76(-0.45%)
Apr 25, 2016 1063 1067 1052 1060 0 -9.39(-0.88%)
Apr 22, 2016 1054 1076 1053 1069 0 +13.37(+1.27%)
Apr 21, 2016 1060 1068 1045 1056 0 -34.92(-3.20%)
Apr 20, 2016 1086 1100 1083 1091 0 +0.81(+0.07%)
Apr 19, 2016 1091 1096 1081 1090 0 +7.27(+0.67%)
Apr 18, 2016 1075 1087 1072 1083 0 +5.09(+0.47%)
Apr 15, 2016 1084 1089 1073 1078 0 -9.22(-0.85%)
Apr 14, 2016 1089 1093 1077 1087 0 -9.60(-0.88%)
Apr 13, 2016 1085 1104 1081 1096 0 +23.99(+2.24%)
Apr 12, 2016 1075 1079 1061 1072 0 -4.19(-0.39%)
Apr 11, 2016 1078 1089 1074 1077 0 +2.25(+0.21%)
Apr 08, 2016 1074 1086 1067 1074 0 +14.80(+1.40%)
Apr 07, 2016 1069 1072 1055 1060 0 -14.08(-1.31%)
Apr 06, 2016 1062 1076 1055 1074 0 +14.39(+1.36%)
Apr 05, 2016 1066 1071 1056 1059 0 -16.16(-1.50%)
Apr 04, 2016 1078 1086 1071 1075 0 -3.01(-0.28%)
Apr 01, 2016 1075 1083 1062 1078 0 -5.24(-0.48%)
Mar 31, 2016 1082 1091 1077 1084 0 -1.19(-0.11%)
Mar 30, 2016 1086 1096 1078 1085 0 +13.30(+1.24%)
Mar 29, 2016 1054 1076 1048 1072 0 +14.29(+1.35%)
Mar 28, 2016 1061 1066 1052 1057 0 -4.89(-0.46%)
Mar 24, 2016 1062 1062 1062 1062 0 -3.52(-0.33%)
Mar 23, 2016 1085 1086 1062 1066 0 -20.85(-1.92%)
Mar 22, 2016 1078 1093 1075 1087 0 +0.09(+0.01%)
Mar 21, 2016 1081 1093 1076 1086 0 +4.19(+0.39%)
Mar 18, 2016 1081 1091 1073 1082 0 +5.76(+0.54%)
Mar 17, 2016 1067 1083 1064 1077 0 +6.99(+0.65%)
Mar 16, 2016 1064 1075 1055 1070 0 +2.02(+0.19%)
Mar 15, 2016 1069 1074 1056 1068 0 -7.49(-0.70%)
Mar 14, 2016 1074 1082 1067 1075 0 -0.25(-0.02%)
Mar 11, 2016 1075 1081 1064 1075 0 +14.12(+1.33%)
Mar 10, 2016 1065 1075 1048 1061 0 -2.67(-0.25%)
Mar 09, 2016 1067 1074 1057 1064 0 -1.81(-0.17%)
Mar 08, 2016 1077 1082 1059 1066 0 -21.32(-1.96%)
Mar 07, 2016 1071 1091 1067 1087 0 +10.48(+0.97%)
Mar 04, 2016 1072 1083 1064 1076 0 +5.64(+0.53%)
Mar 03, 2016 1069 1077 1058 1071 0 -6.81(-0.63%)
Mar 02, 2016 1070 1082 1064 1078 0 +7.82(+0.73%)
Mar 01, 2016 1055 1073 1051 1070 0 +20.99(+2.00%)
Feb 29, 2016 1053 1063 1046 1049 0 -7.71(-0.73%)
Feb 26, 2016 1063 1066 1050 1057 0 -3.26(-0.31%)
Feb 25, 2016 1052 1063 1044 1060 0 +7.69(+0.73%)
Feb 24, 2016 1030 1056 1022 1052 0 +11.20(+1.08%)
Feb 23, 2016 1050 1054 1035 1041 0 -15.17(-1.44%)
Feb 22, 2016 1053 1061 1032 1056 0 +25.35(+2.46%)
Feb 19, 2016 1027 1040 1018 1031 0 +0.11(+0.01%)
Feb 18, 2016 1029 1041 1018 1031 0 +6.73(+0.66%)
Feb 17, 2016 1007 1029 1004 1024 0 +24.94(+2.50%)
Feb 16, 2016 984.55 1003 978.20 998.96 0 +33.87(+3.51%)
Feb 12, 2016 965.09 965.09 965.09 965.09 0 +19.82(+2.10%)
Feb 11, 2016 938.08 954.90 929.91 945.27 0 -0.40(-0.04%)
Feb 10, 2016 946.74 949.23 943.39 945.67 0 -8.60(-0.90%)
Feb 09, 2016 946.63 963.55 939.87 954.27 0 -1.29(-0.13%)
Feb 08, 2016 954.80 964.54 937.89 955.55 0 -11.78(-1.22%)
Feb 05, 2016 994.83 999.79 962.16 967.33 0 -32.80(-3.28%)
Feb 04, 2016 983.86 1008 980.20 1000 0 +11.91(+1.21%)
Feb 03, 2016 976.87 994.10 964.53 988.22 0 +24.75(+2.57%)
Feb 02, 2016 990.00 995.72 956.49 963.47 0 -43.25(-4.30%)
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.