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 (%)
Sep 30, 2010 989.90 1004 974.17 984.97 0 -105.86(-9.70%)
Sep 29, 2010 969.98 1099 1079 1091 0 +2.26(+0.21%)
Sep 28, 2010 970.86 1096 1069 1089 0 +3.95(+0.36%)
Sep 27, 2010 972.52 1096 1076 1085 0 -7.74(-0.71%)
Sep 26, 2010 966.47 1100 1077 1092 0 +0.03(+0.00%)
Sep 24, 2010 964.33 1100 1077 1092 0 +24.46(+2.29%)
Sep 23, 2010 946.73 1079 1052 1068 0 -1.85(-0.17%)
Sep 22, 2010 957.16 1080 1060 1070 0 -2.86(-0.27%)
Sep 21, 2010 959.81 1084 1063 1073 0 -4.60(-0.43%)
Sep 20, 2010 946.65 1080 1058 1077 0 +20.55(+1.94%)
Sep 19, 2010 938.27 1066 1045 1057 0 +0.01(+0.00%)
Sep 17, 2010 938.30 1066 1045 1057 0 -2.85(-0.27%)
Sep 15, 2010 936.75 1067 1042 1059 0 +2.04(+0.19%)
Sep 14, 2010 934.81 1066 1040 1057 0 +4.92(+0.47%)
Sep 13, 2010 930.01 1058 1039 1053 0 +22.44(+2.18%)
Sep 12, 2010 925.00 1044 1022 1030 0 -0.05(-0.00%)
Sep 10, 2010 922.91 1044 1022 1030 0 -2.78(-0.27%)
Sep 09, 2010 925.73 1047 1025 1033 0 +2.39(+0.23%)
Sep 08, 2010 909.68 1039 1022 1031 0 +16.70(+1.65%)
Sep 07, 2010 896.27 1024 1006 1014 0 -2.34(-0.23%)
Sep 06, 2010 900.15 1021 1003 1016 0 +0.09(+0.01%)
Sep 05, 2010 900.09 1021 1003 1016 0 +11.70(+1.16%)
Sep 02, 2010 881.51 1008 990.57 1004 0 +10.94(+1.10%)
Sep 01, 2010 865.14 1003 975.33 993.42 0 +34.07(+3.55%)
Aug 31, 2010 844.31 971.12 951.59 959.36 0 -5.32(-0.55%)
Aug 30, 2010 854.43 976.96 962.42 964.67 0 -8.69(-0.89%)
Aug 29, 2010 857.30 979.59 951.38 973.36 0 -0.68(-0.07%)
Aug 27, 2010 855.80 979.61 951.35 974.04 0 +7.95(+0.82%)
Aug 26, 2010 857.56 979.78 959.06 966.09 0 -2.77(-0.29%)
Aug 25, 2010 840.87 973.68 949.91 968.86 0 +5.39(+0.56%)
Aug 24, 2010 850.73 973.21 951.95 963.47 0 -12.88(-1.32%)
Aug 23, 2010 874.31 996.14 973.92 976.35 0 -10.30(-1.04%)
Aug 20, 2010 863.15 991.87 971.32 986.65 0 +1.67(+0.17%)
Aug 19, 2010 887.19 1004 977.03 984.98 0 -15.90(-1.59%)
Aug 18, 2010 886.12 1009 993.38 1001 0 +1.05(+0.11%)
Aug 17, 2010 884.67 1011 992.76 999.83 0 +8.46(+0.85%)
Aug 16, 2010 868.90 999.14 974.30 991.37 0 +7.35(+0.75%)
Aug 15, 2010 870.09 1001 979.83 984.02 0 -0.03(-0.00%)
Aug 13, 2010 870.08 1001 979.86 984.05 0 -11.97(-1.20%)
Aug 12, 2010 868.87 1005 979.71 996.01 0 -12.51(-1.24%)
Aug 11, 2010 897.46 1019 997.42 1009 0 -29.66(-2.86%)
Aug 10, 2010 919.58 1048 1024 1038 0 -9.22(-0.88%)
Aug 09, 2010 923.47 1053 1034 1047 0 +13.26(+1.28%)
Aug 08, 2010 912.68 1044 1018 1034 0 +0.03(+0.00%)
Aug 06, 2010 912.66 1044 1018 1034 0 -4.96(-0.48%)
Aug 05, 2010 918.07 1045 1027 1039 0 +2.01(+0.19%)
Aug 04, 2010 919.01 1044 1025 1037 0 +3.30(+0.32%)
Aug 03, 2010 919.63 1042 1023 1034 0 -3.63(-0.35%)
Aug 02, 2010 914.27 1044 1021 1037 0 +21.40(+2.11%)
Aug 01, 2010 893.87 1027 995.86 1016 0 -0.03(-0.00%)
Jul 30, 2010 893.87 1027 995.91 1016 0 +0.98(+0.10%)
Jul 29, 2010 906.11 1033 1004 1015 0 +2.00(+0.20%)
Jul 28, 2010 904.25 1026 1007 1013 0 -14.84(-1.44%)
Jul 27, 2010 920.58 1043 1022 1028 0 -5.86(-0.57%)
Jul 26, 2010 909.19 1039 1018 1034 0 +2.73(+0.26%)
Jul 25, 2010 906.65 1040 1013 1031 0 +0.06(+0.01%)
Jul 23, 2010 906.52 1040 1012 1031 0 -5.53(-0.53%)
Jul 22, 2010 907.77 1046 1018 1036 0 +45.76(+4.62%)
Jul 21, 2010 891.29 1013 982.85 990.72 0 -11.25(-1.12%)
Jul 20, 2010 872.42 1005 977.41 1002 0 +2.45(+0.25%)
Jul 19, 2010 879.56 1009 984.57 999.52 0 +14.94(+1.52%)
Jul 18, 2010 878.67 1008 978.29 984.58 0 -0.00(-0.00%)
Jul 16, 2010 878.72 1008 978.29 984.59 0 -23.51(-2.33%)
Jul 15, 2010 894.46 1014 992.86 1008 0 +6.35(+0.63%)
Jul 14, 2010 875.52 1008 984.23 1002 0 +14.60(+1.48%)
Jul 13, 2010 860.90 990.68 969.89 987.15 0 +26.31(+2.74%)
Jul 12, 2010 838.83 968.64 949.16 960.84 0 +7.28(+0.76%)
Jul 09, 2010 837.34 959.73 944.07 953.56 0 -1.02(-0.11%)
Jul 08, 2010 838.87 960.53 939.57 954.58 0 +4.26(+0.45%)
Jul 07, 2010 810.76 953.73 921.81 950.33 0 +27.56(+2.99%)
Jul 06, 2010 817.56 942.36 915.49 922.77 0 +1.79(+0.19%)
Jul 02, 2010 806.20 934.83 909.17 920.98 0 +1.99(+0.22%)
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.