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, 2018 1168 1178 1159 1162 0 -2.70(-0.23%)
Apr 27, 2018 1161 1173 1153 1164 0 +8.41(+0.73%)
Apr 26, 2018 1152 1167 1135 1156 0 -0.43(-0.04%)
Apr 25, 2018 1164 1174 1140 1156 0 -3.50(-0.30%)
Apr 24, 2018 1173 1185 1147 1160 0 -10.23(-0.87%)
Apr 23, 2018 1181 1188 1163 1170 0 -12.47(-1.05%)
Apr 20, 2018 1196 1206 1176 1182 0 +14.07(+1.20%)
Apr 19, 2018 1178 1185 1162 1168 0 -19.20(-1.62%)
Apr 18, 2018 1188 1197 1180 1188 0 -2.51(-0.21%)
Apr 17, 2018 1179 1195 1173 1190 0 +21.84(+1.87%)
Apr 16, 2018 1177 1184 1157 1168 0 -0.26(-0.02%)
Apr 13, 2018 1180 1184 1162 1168 0 -0.99(-0.08%)
Apr 12, 2018 1170 1178 1163 1169 0 +3.64(+0.31%)
Apr 11, 2018 1153 1173 1151 1166 0 +3.67(+0.32%)
Apr 10, 2018 1160 1169 1151 1162 0 +23.20(+2.04%)
Apr 09, 2018 1141 1162 1136 1139 0 +5.89(+0.52%)
Apr 06, 2018 1154 1162 1127 1133 0 -27.07(-2.33%)
Apr 05, 2018 1168 1172 1151 1160 0 +2.08(+0.18%)
Apr 04, 2018 1132 1161 1127 1158 0 +4.98(+0.43%)
Apr 03, 2018 1146 1159 1134 1153 0 +12.48(+1.09%)
Apr 02, 2018 1163 1167 1126 1141 0 -28.52(-2.44%)
Mar 29, 2018 1169 1169 1169 1169 0 +13.64(+1.18%)
Mar 28, 2018 1162 1176 1149 1155 0 -6.45(-0.56%)
Mar 27, 2018 1190 1199 1156 1162 0 -22.62(-1.91%)
Mar 26, 2018 1169 1187 1155 1185 0 +32.74(+2.84%)
Mar 23, 2018 1180 1191 1149 1152 0 -23.32(-1.98%)
Mar 22, 2018 1190 1202 1174 1175 0 -32.15(-2.66%)
Mar 21, 2018 1209 1224 1200 1207 0 -10.56(-0.87%)
Mar 20, 2018 1221 1229 1209 1218 0 +2.29(+0.19%)
Mar 19, 2018 1235 1239 1205 1216 0 -25.89(-2.09%)
Mar 16, 2018 1245 1257 1237 1241 0 +1.95(+0.16%)
Mar 15, 2018 1242 1248 1232 1239 0 -2.57(-0.21%)
Mar 14, 2018 1249 1255 1219 1242 0 -1.15(-0.09%)
Mar 13, 2018 1247 1249 1241 1243 0 -30.25(-2.38%)
Mar 12, 2018 1273 1284 1264 1273 0 -0.18(-0.01%)
Mar 09, 2018 1263 1278 1257 1274 0 +18.42(+1.47%)
Mar 08, 2018 1264 1269 1246 1255 0 -3.78(-0.30%)
Mar 07, 2018 1256 1263 1242 1259 0 +6.97(+0.56%)
Mar 06, 2018 1263 1269 1237 1252 0 -10.65(-0.84%)
Mar 05, 2018 1256 1281 1247 1263 0 +1.97(+0.16%)
Mar 02, 2018 1246 1264 1239 1261 0 +5.27(+0.42%)
Mar 01, 2018 1266 1282 1244 1255 0 -11.68(-0.92%)
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%)
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.