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 (%)
Feb 28, 2018 1294 1297 1265 1267 0 -21.90(-1.70%)
Feb 27, 2018 1302 1314 1285 1289 0 -16.27(-1.25%)
Feb 26, 2018 1280 1312 1273 1305 0 +41.20(+3.26%)
Feb 23, 2018 1255 1268 1244 1264 0 +19.43(+1.56%)
Feb 22, 2018 1246 1253 1240 1245 0 -11.27(-0.90%)
Feb 21, 2018 1259 1273 1248 1256 0 -8.06(-0.64%)
Feb 20, 2018 1263 1273 1241 1264 0 -8.62(-0.68%)
Feb 16, 2018 1273 1273 1273 1273 0 -2.50(-0.20%)
Feb 15, 2018 1285 1289 1254 1275 0 -3.39(-0.27%)
Feb 14, 2018 1250 1283 1248 1278 0 +18.66(+1.48%)
Feb 13, 2018 1260 1262 1258 1260 0 -0.40(-0.03%)
Feb 12, 2018 1249 1267 1239 1260 0 +26.23(+2.13%)
Feb 09, 2018 1227 1247 1191 1234 0 +20.48(+1.69%)
Feb 08, 2018 1250 1261 1212 1214 0 -41.60(-3.31%)
Feb 07, 2018 1246 1274 1239 1255 0 +6.79(+0.54%)
Feb 06, 2018 1211 1255 1206 1248 0 +21.56(+1.76%)
Feb 05, 2018 1278 1288 1203 1227 0 -54.81(-4.28%)
Feb 02, 2018 1288 1301 1278 1282 0 -9.89(-0.77%)
Feb 01, 2018 1284 1310 1273 1291 0 +13.74(+1.08%)
Jan 31, 2018 1284 1294 1263 1278 0 -10.72(-0.83%)
Jan 30, 2018 1288 1304 1276 1288 0 -9.94(-0.77%)
Jan 29, 2018 1304 1311 1292 1298 0 -4.16(-0.32%)
Jan 26, 2018 1293 1305 1285 1303 0 +16.20(+1.26%)
Jan 25, 2018 1302 1306 1280 1286 0 -13.11(-1.01%)
Jan 24, 2018 1307 1311 1290 1299 0 -8.56(-0.65%)
Jan 23, 2018 1311 1317 1304 1308 0 -4.80(-0.37%)
Jan 22, 2018 1305 1317 1297 1313 0 +4.55(+0.35%)
Jan 19, 2018 1313 1317 1302 1308 0 -0.09(-0.01%)
Jan 18, 2018 1309 1319 1301 1308 0 -6.51(-0.50%)
Jan 17, 2018 1312 1326 1299 1315 0 +10.92(+0.84%)
Jan 16, 2018 1294 1316 1282 1304 0 +22.22(+1.73%)
Jan 12, 2018 1282 1282 1282 1282 0 +12.20(+0.96%)
Jan 11, 2018 1261 1272 1259 1270 0 +7.67(+0.61%)
Jan 10, 2018 1264 1270 1259 1262 0 -5.13(-0.40%)
Jan 09, 2018 1273 1276 1262 1267 0 -9.97(-0.78%)
Jan 08, 2018 1272 1281 1265 1277 0 +0.70(+0.05%)
Jan 05, 2018 1272 1281 1262 1276 0 +5.58(+0.44%)
Jan 04, 2018 1270 1278 1264 1271 0 +5.99(+0.47%)
Jan 03, 2018 1256 1268 1243 1265 0 +15.47(+1.24%)
Jan 02, 2018 1238 1252 1232 1249 0 +18.86(+1.53%)
Dec 29, 2017 1230 1230 1230 1230 0 -6.63(-0.54%)
Dec 28, 2017 1241 1244 1233 1237 0 -3.05(-0.25%)
Dec 27, 2017 1237 1244 1233 1240 0 +1.02(+0.08%)
Dec 26, 2017 1241 1247 1234 1239 0 -4.43(-0.36%)
Dec 22, 2017 1242 1250 1236 1243 0 +1.62(+0.13%)
Dec 21, 2017 1243 1253 1235 1242 0 +6.56(+0.53%)
Dec 20, 2017 1237 1245 1229 1235 0 -1.82(-0.15%)
Dec 19, 2017 1245 1252 1234 1237 0 -10.78(-0.86%)
Dec 18, 2017 1243 1254 1239 1248 0 +13.43(+1.09%)
Dec 15, 2017 1237 1243 1225 1234 0 +4.64(+0.38%)
Dec 14, 2017 1237 1243 1227 1230 0 -9.63(-0.78%)
Dec 13, 2017 1236 1251 1232 1239 0 +8.03(+0.65%)
Dec 12, 2017 1231 1238 1223 1231 0 -4.31(-0.35%)
Dec 11, 2017 1218 1242 1216 1236 0 +9.18(+0.75%)
Dec 08, 2017 1234 1240 1216 1227 0 -2.99(-0.24%)
Dec 07, 2017 1230 1239 1222 1230 0 +1.20(+0.10%)
Dec 06, 2017 1228 1242 1219 1228 0 -3.47(-0.28%)
Dec 05, 2017 1234 1241 1225 1232 0 +1.16(+0.09%)
Dec 04, 2017 1237 1240 1224 1231 0 -14.25(-1.14%)
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.