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 (%)
Jan 31, 2020 1449 1452 1417 1422 0 -40.04(-2.74%)
Jan 30, 2020 1457 1467 1437 1462 0 -12.23(-0.83%)
Jan 29, 2020 1482 1499 1457 1475 0 -17.37(-1.16%)
Jan 28, 2020 1486 1507 1469 1492 0 +16.67(+1.13%)
Jan 27, 2020 1476 1491 1461 1475 0 -33.17(-2.20%)
Jan 24, 2020 1542 1550 1493 1508 0 -36.83(-2.38%)
Jan 23, 2020 1551 1557 1531 1545 0 -10.47(-0.67%)
Jan 22, 2020 1581 1588 1551 1556 0 -17.31(-1.10%)
Jan 21, 2020 1583 1594 1558 1573 0 -18.47(-1.16%)
Jan 17, 2020 1571 1604 1561 1592 0 +32.74(+2.10%)
Jan 16, 2020 1535 1572 1529 1559 0 +34.84(+2.29%)
Jan 15, 2020 1530 1545 1511 1524 0 -8.65(-0.56%)
Jan 14, 2020 1538 1547 1524 1533 0 -9.78(-0.63%)
Jan 13, 2020 1539 1561 1526 1542 0 +18.13(+1.19%)
Jan 10, 2020 1529 1554 1516 1524 0 -2.38(-0.16%)
Jan 09, 2020 1529 1543 1513 1527 0 +11.93(+0.79%)
Jan 08, 2020 1512 1527 1500 1515 0 +3.35(+0.22%)
Jan 07, 2020 1495 1522 1488 1511 0 +21.08(+1.41%)
Jan 06, 2020 1475 1494 1469 1490 0 +1.75(+0.12%)
Jan 03, 2020 1490 1499 1479 1489 0 -24.85(-1.64%)
Jan 02, 2020 1507 1526 1496 1513 0 +25.18(+1.69%)
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%)
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.