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 (%)
Jan 31, 2019 1233 1239 1204 1220 0 -15.10(-1.22%)
Jan 30, 2019 1228 1245 1209 1235 0 +5.54(+0.45%)
Jan 29, 2019 1222 1248 1208 1229 0 +25.65(+2.13%)
Jan 28, 2019 1198 1214 1189 1204 0 -12.44(-1.02%)
Jan 25, 2019 1206 1233 1197 1216 0 +30.94(+2.61%)
Jan 24, 2019 1190 1202 1172 1185 0 +2.24(+0.19%)
Jan 23, 2019 1193 1206 1171 1183 0 -15.75(-1.31%)
Jan 22, 2019 1216 1220 1192 1199 0 -27.93(-2.28%)
Jan 18, 2019 1223 1235 1214 1226 0 +16.63(+1.37%)
Jan 17, 2019 1206 1218 1198 1210 0 -1.00(-0.08%)
Jan 16, 2019 1217 1225 1205 1211 0 -8.80(-0.72%)
Jan 15, 2019 1226 1237 1210 1220 0 -8.10(-0.66%)
Jan 14, 2019 1225 1236 1215 1228 0 -6.38(-0.52%)
Jan 11, 2019 1224 1244 1217 1234 0 -1.94(-0.16%)
Jan 10, 2019 1221 1241 1218 1236 0 -0.95(-0.08%)
Jan 09, 2019 1231 1247 1225 1237 0 +12.69(+1.04%)
Jan 08, 2019 1226 1236 1208 1224 0 +6.76(+0.56%)
Jan 07, 2019 1211 1230 1203 1218 0 +5.76(+0.48%)
Jan 04, 2019 1192 1218 1177 1212 0 +40.65(+3.47%)
Jan 03, 2019 1187 1198 1167 1171 0 -42.02(-3.46%)
Jan 02, 2019 1196 1223 1188 1213 0 -9.63(-0.79%)
Dec 31, 2018 1219 1229 1207 1223 0 +11.08(+0.91%)
Dec 28, 2018 1204 1226 1196 1212 0 +17.06(+1.43%)
Dec 27, 2018 1173 1198 1159 1195 0 +9.37(+0.79%)
Dec 26, 2018 1154 1186 1136 1185 0 +39.61(+3.46%)
Dec 24, 2018 1150 1168 1140 1146 0 -18.31(-1.57%)
Dec 21, 2018 1203 1217 1160 1164 0 -44.62(-3.69%)
Dec 20, 2018 1224 1237 1194 1209 0 -10.33(-0.85%)
Dec 19, 2018 1238 1260 1209 1219 0 -18.71(-1.51%)
Dec 18, 2018 1248 1260 1230 1238 0 -0.42(-0.03%)
Dec 17, 2018 1256 1267 1231 1238 0 -18.39(-1.46%)
Dec 14, 2018 1257 1280 1250 1256 0 -16.54(-1.30%)
Dec 13, 2018 1275 1283 1261 1273 0 +4.01(+0.32%)
Dec 12, 2018 1270 1286 1258 1269 0 +22.09(+1.77%)
Dec 11, 2018 1263 1271 1238 1247 0 +5.60(+0.45%)
Dec 10, 2018 1237 1255 1220 1241 0 +22.34(+1.83%)
Dec 07, 2018 1237 1252 1214 1219 0 -22.72(-1.83%)
Dec 06, 2018 1210 1244 1197 1242 0 +11.46(+0.93%)
Dec 04, 2018 1262 1270 1224 1230 0 -40.33(-3.17%)
Dec 03, 2018 1280 1287 1254 1271 0 +27.70(+2.23%)
Nov 30, 2018 1240 1249 1224 1243 0 +2.21(+0.18%)
Nov 29, 2018 1242 1257 1234 1241 0 +8.66(+0.70%)
Nov 28, 2018 1218 1235 1200 1232 0 +21.89(+1.81%)
Nov 27, 2018 1214 1225 1201 1210 0 -9.99(-0.82%)
Nov 26, 2018 1222 1231 1210 1220 0 +10.37(+0.86%)
Nov 23, 2018 1196 1220 1195 1210 0 +5.42(+0.45%)
Nov 21, 2018 1204 1204 1204 1204 0 +3.47(+0.29%)
Nov 20, 2018 1192 1215 1184 1201 0 -18.12(-1.49%)
Nov 19, 2018 1242 1251 1216 1219 0 -24.37(-1.96%)
Nov 16, 2018 1234 1259 1228 1243 0 +5.78(+0.47%)
Nov 15, 2018 1211 1243 1204 1238 0 +18.00(+1.48%)
Nov 14, 2018 1241 1247 1215 1220 0 -16.30(-1.32%)
Nov 13, 2018 1237 1257 1227 1236 0 +7.56(+0.62%)
Nov 12, 2018 1264 1267 1226 1228 0 -45.21(-3.55%)
Nov 09, 2018 1285 1293 1260 1274 0 -19.10(-1.48%)
Nov 08, 2018 1289 1315 1279 1293 0 -46.24(-3.45%)
Nov 07, 2018 1334 1345 1317 1339 0 +11.14(+0.84%)
Nov 06, 2018 1320 1339 1310 1328 0 +5.59(+0.42%)
Nov 05, 2018 1317 1330 1305 1322 0 +6.24(+0.47%)
Nov 02, 2018 1328 1334 1302 1316 0 -4.45(-0.34%)
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.