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 (%)
Oct 30, 2015 1189 1194 1178 1181 0 -3.20(-0.27%)
Oct 29, 2015 1166 1192 1172 1185 0 +16.92(+1.45%)
Oct 28, 2015 1148 1172 1144 1168 0 +22.62(+1.98%)
Oct 27, 2015 1143 1154 1128 1145 0 -3.67(-0.32%)
Oct 26, 2015 1166 1170 1140 1149 0 -19.15(-1.64%)
Oct 23, 2015 1164 1178 1155 1168 0 -12.58(-1.07%)
Oct 22, 2015 1162 1186 1160 1180 0 +27.52(+2.39%)
Oct 21, 2015 1162 1169 1151 1153 0 -4.59(-0.40%)
Oct 20, 2015 1151 1162 1148 1158 0 -1.61(-0.14%)
Oct 19, 2015 1162 1167 1149 1159 0 -11.56(-0.99%)
Oct 16, 2015 1165 1173 1154 1171 0 +5.42(+0.47%)
Oct 15, 2015 1157 1173 1149 1165 0 +14.87(+1.29%)
Oct 14, 2015 1141 1159 1135 1150 0 +12.78(+1.12%)
Oct 13, 2015 1142 1154 1132 1138 0 -14.55(-1.26%)
Oct 12, 2015 1153 1161 1146 1152 0 -3.66(-0.32%)
Oct 09, 2015 1160 1166 1148 1156 0 -4.13(-0.36%)
Oct 08, 2015 1142 1162 1137 1160 0 +14.48(+1.26%)
Oct 07, 2015 1143 1157 1131 1145 0 +7.18(+0.63%)
Oct 06, 2015 1134 1144 1125 1138 0 +5.33(+0.47%)
Oct 05, 2015 1120 1139 1119 1133 0 +22.44(+2.02%)
Oct 02, 2015 1079 1112 1073 1111 0 +30.41(+2.82%)
Oct 01, 2015 1088 1093 1071 1080 0 -10.50(-0.96%)
Sep 30, 2015 1082 1094 1077 1091 0 +28.75(+2.71%)
Sep 29, 2015 1056 1071 1050 1062 0 +6.45(+0.61%)
Sep 28, 2015 1066 1069 1052 1055 0 -17.07(-1.59%)
Sep 25, 2015 1083 1088 1066 1072 0 -0.35(-0.03%)
Sep 24, 2015 1070 1078 1055 1073 0 -3.69(-0.34%)
Sep 23, 2015 1084 1087 1071 1077 0 -1.98(-0.18%)
Sep 22, 2015 1079 1086 1070 1078 0 -13.46(-1.23%)
Sep 21, 2015 1097 1101 1085 1092 0 -1.04(-0.10%)
Sep 18, 2015 1101 1109 1087 1093 0 -21.44(-1.92%)
Sep 17, 2015 1114 1131 1108 1114 0 +0.30(+0.03%)
Sep 16, 2015 1107 1120 1103 1114 0 +9.76(+0.88%)
Sep 15, 2015 1100 1110 1092 1104 0 +6.90(+0.63%)
Sep 14, 2015 1102 1107 1092 1097 0 -1.87(-0.17%)
Sep 11, 2015 1102 1107 1090 1099 0 -6.99(-0.63%)
Sep 10, 2015 1097 1115 1092 1106 0 +13.20(+1.21%)
Sep 09, 2015 1120 1124 1090 1093 0 -9.46(-0.86%)
Sep 08, 2015 1098 1106 1091 1103 0 +24.98(+2.32%)
Sep 04, 2015 1078 1078 1078 1078 0 -22.21(-2.02%)
Sep 03, 2015 1103 1120 1093 1100 0 +4.77(+0.44%)
Sep 02, 2015 1092 1097 1078 1095 0 +16.22(+1.50%)
Sep 01, 2015 1082 1094 1071 1079 0 -27.91(-2.52%)
Aug 31, 2015 1106 1117 1099 1107 0 -14.53(-1.30%)
Aug 28, 2015 1111 1127 1109 1121 0 +4.12(+0.37%)
Aug 27, 2015 1110 1120 1095 1117 0 +17.84(+1.62%)
Aug 26, 2015 1092 1107 1066 1099 0 +42.55(+4.03%)
Aug 25, 2015 1104 1110 1055 1057 0 -11.67(-1.09%)
Aug 24, 2015 1054 1108 1027 1068 0 -43.05(-3.87%)
Aug 21, 2015 1139 1149 1109 1111 0 -31.09(-2.72%)
Aug 20, 2015 1164 1171 1142 1143 0 -30.51(-2.60%)
Aug 19, 2015 1172 1183 1163 1173 0 -13.06(-1.10%)
Aug 18, 2015 1192 1197 1184 1186 0 -8.73(-0.73%)
Aug 17, 2015 1183 1197 1179 1195 0 +5.37(+0.45%)
Aug 14, 2015 1186 1198 1182 1190 0 +0.21(+0.02%)
Aug 13, 2015 1195 1202 1187 1189 0 -4.12(-0.35%)
Aug 12, 2015 1186 1197 1174 1193 0 +0.74(+0.06%)
Aug 11, 2015 1201 1207 1187 1193 0 -23.39(-1.92%)
Aug 10, 2015 1201 1220 1200 1216 0 +14.89(+1.24%)
Aug 07, 2015 1198 1209 1190 1201 0 -4.92(-0.41%)
Aug 06, 2015 1219 1224 1200 1206 0 -14.79(-1.21%)
Aug 05, 2015 1220 1233 1215 1221 0 +5.91(+0.49%)
Aug 04, 2015 1227 1234 1210 1215 0 -12.06(-0.98%)
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.