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 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%)
Mar 02, 2020 1343 1370 1313 1364 0 +30.31(+2.27%)
Feb 28, 2020 1279 1352 1264 1334 0 +14.98(+1.14%)
Feb 27, 2020 1337 1362 1307 1319 0 -60.11(-4.36%)
Feb 26, 2020 1392 1430 1363 1379 0 +0.69(+0.05%)
Feb 25, 2020 1437 1443 1367 1378 0 -49.85(-3.49%)
Feb 24, 2020 1426 1449 1413 1428 0 -57.65(-3.88%)
Feb 21, 2020 1501 1510 1472 1486 0 -26.19(-1.73%)
Feb 20, 2020 1517 1537 1489 1512 0 -4.41(-0.29%)
Feb 19, 2020 1503 1525 1497 1516 0 +21.48(+1.44%)
Feb 18, 2020 1498 1512 1485 1495 0 -26.78(-1.76%)
Feb 14, 2020 1532 1537 1509 1521 0 -6.43(-0.42%)
Feb 13, 2020 1535 1547 1518 1528 0 -20.62(-1.33%)
Feb 12, 2020 1543 1560 1536 1549 0 +26.92(+1.77%)
Feb 11, 2020 1516 1548 1504 1522 0 +29.20(+1.96%)
Feb 10, 2020 1475 1496 1463 1492 0 +4.54(+0.31%)
Feb 07, 2020 1505 1521 1476 1488 0 -19.98(-1.33%)
Feb 06, 2020 1478 1517 1453 1508 0 +4.37(+0.29%)
Feb 05, 2020 1502 1507 1477 1503 0 +28.46(+1.93%)
Feb 04, 2020 1464 1478 1452 1475 0 +37.88(+2.64%)
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.