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, 2009 997.94 1010 953.27 969.08 0 -21.24(-2.14%)
Apr 29, 2009 973.31 1005 965.41 990.31 0 +28.50(+2.96%)
Apr 28, 2009 962.31 983.01 947.65 961.81 0 -15.85(-1.62%)
Apr 27, 2009 972.19 1005 960.79 977.66 0 +1.16(+0.12%)
Apr 24, 2009 966.13 990.35 948.31 976.50 0 -206.96(-17.49%)
Apr 23, 2009 1187 1195 1159 1183 0 +9.02(+0.77%)
Apr 22, 2009 1171 1200 1161 1174 0 -9.04(-0.76%)
Apr 21, 2009 1149 1189 1143 1183 0 +32.19(+2.80%)
Apr 20, 2009 1170 1179 931.04 1151 0 -41.65(-3.49%)
Apr 17, 2009 1190 1209 1173 1193 0 +4.40(+0.37%)
Apr 16, 2009 1176 1195 946.29 1189 0 +43.99(+3.84%)
Apr 15, 2009 1137 1154 1121 1145 0 -5.36(-0.47%)
Apr 14, 2009 1151 1166 1139 1150 0 -7.89(-0.68%)
Apr 13, 2009 1145 1166 1135 1158 0 -3.35(-0.29%)
Apr 10, 2009 1150 1170 1140 1161 0 +0.00(+0.00%)
Apr 09, 2009 1150 1170 1140 1161 0 +32.30(+2.86%)
Apr 08, 2009 1117 1138 1107 1129 0 +22.57(+2.04%)
Apr 07, 2009 1117 1127 1096 1106 0 -40.14(-3.50%)
Apr 06, 2009 1138 1151 910.29 1146 0 +210.87(+22.54%)
Apr 03, 2009 927.46 941.51 905.03 935.55 0 +6.01(+0.65%)
Apr 02, 2009 902.13 945.46 895.55 929.53 0 +49.72(+5.65%)
Apr 01, 2009 840.06 886.18 834.21 879.81 0 +30.45(+3.58%)
Mar 31, 2009 1052 1079 832.39 849.37 0 +23.43(+2.84%)
Mar 30, 2009 831.64 839.19 809.47 825.93 0 -30.79(-3.59%)
Mar 27, 2009 863.06 872.09 846.50 856.72 0 -26.52(-3.00%)
Mar 26, 2009 862.30 890.85 855.58 883.24 0 +22.62(+2.63%)
Mar 25, 2009 848.49 877.39 833.88 860.62 0 +15.92(+1.89%)
Mar 24, 2009 848.22 864.17 834.44 844.70 0 -13.55(-1.58%)
Mar 23, 2009 835.70 861.35 823.14 858.25 0 +45.14(+5.55%)
Mar 20, 2009 831.82 844.68 804.40 813.12 0 -36.49(-4.30%)
Mar 19, 2009 866.22 870.64 838.51 849.61 0 -4.77(-0.56%)
Mar 18, 2009 820.79 863.17 814.84 854.38 0 +20.50(+2.46%)
Mar 17, 2009 801.49 835.15 793.84 833.88 0 +34.02(+4.25%)
Mar 16, 2009 816.73 829.25 795.92 799.85 0 -1.79(-0.22%)
Mar 13, 2009 802.12 809.97 780.18 801.65 0 -5.83(-0.72%)
Mar 12, 2009 770.90 810.29 763.17 807.47 0 +43.06(+5.63%)
Mar 11, 2009 770.12 781.58 748.33 764.42 0 +15.51(+2.07%)
Mar 10, 2009 715.99 754.17 710.65 748.91 0 +53.61(+7.71%)
Mar 09, 2009 695.66 728.79 686.04 695.30 0 -10.19(-1.44%)
Mar 06, 2009 723.88 734.51 683.86 705.49 0 -11.13(-1.55%)
Mar 05, 2009 726.26 741.81 711.92 716.62 0 -23.10(-3.12%)
Mar 04, 2009 722.08 754.34 711.82 739.71 0 +29.89(+4.21%)
Mar 03, 2009 716.54 730.06 699.01 709.82 0 +10.91(+1.56%)
Mar 02, 2009 718.19 3837 694.29 698.91 0 -36.03(-4.90%)
Feb 27, 2009 731.16 756.08 723.49 734.94 0 -3.88(-0.53%)
Feb 26, 2009 757.96 774.79 735.61 738.82 0 -15.53(-2.06%)
Feb 25, 2009 757.62 772.24 733.64 754.35 0 -9.28(-1.22%)
Feb 24, 2009 735.20 769.78 726.64 763.63 0 +31.38(+4.29%)
Feb 23, 2009 764.46 771.67 729.01 732.25 0 -32.16(-4.21%)
Feb 20, 2009 755.72 778.13 747.17 764.41 0 -7.37(-0.95%)
Feb 19, 2009 796.31 804.65 767.10 771.78 0 -13.49(-1.72%)
Feb 18, 2009 797.89 806.92 776.10 785.26 0 -5.70(-0.72%)
Feb 17, 2009 803.57 811.91 778.44 790.96 0 -41.76(-5.01%)
Feb 16, 2009 831.93 852.50 821.95 832.72 0 +0.00(+0.00%)
Feb 13, 2009 831.93 852.50 821.95 832.72 0 -1.29(-0.15%)
Feb 12, 2009 813.34 838.45 799.73 834.01 0 +12.15(+1.48%)
Feb 11, 2009 828.95 841.56 805.93 821.86 0 -4.27(-0.52%)
Feb 10, 2009 853.03 867.65 816.50 826.14 0 -38.95(-4.50%)
Feb 09, 2009 868.21 881.71 854.09 865.09 0 +4.49(+0.52%)
Feb 06, 2009 836.36 872.26 829.50 860.60 0 +28.00(+3.36%)
Feb 05, 2009 810.37 845.65 796.94 832.60 0 +13.08(+1.60%)
Feb 04, 2009 819.49 848.28 806.67 819.53 0 +0.77(+0.09%)
Feb 03, 2009 809.50 831.37 787.67 818.75 0 +2.25(+0.28%)
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.