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, 2015 1285 1296 1263 1272 0 -42.52(-3.23%)
Apr 29, 2015 1325 1331 1302 1315 0 -21.94(-1.64%)
Apr 28, 2015 1330 1342 1322 1337 0 +3.05(+0.23%)
Apr 27, 2015 1335 1347 1326 1334 0 +4.08(+0.31%)
Apr 25, 2015 1334 1338 1319 1330 0 +0.02(+0.00%)
Apr 24, 2015 1334 1338 1319 1330 0 -9.17(-0.68%)
Apr 23, 2015 1321 1348 1314 1339 0 -27.03(-1.98%)
Apr 22, 2015 1366 1373 1351 1366 0 +5.50(+0.40%)
Apr 21, 2015 1363 1371 1352 1360 0 +11.81(+0.88%)
Apr 20, 2015 1334 1356 1331 1349 0 +17.57(+1.32%)
Apr 19, 2015 1341 1347 1324 1331 0 -0.01(-0.00%)
Apr 17, 2015 1340 1347 1324 1331 0 -21.47(-1.59%)
Apr 16, 2015 1352 1361 1344 1352 0 -4.89(-0.36%)
Apr 15, 2015 1368 1379 1344 1357 0 -21.32(-1.55%)
Apr 14, 2015 1383 1389 1364 1379 0 +3.94(+0.29%)
Apr 13, 2015 1391 1413 1361 1375 0 +6.06(+0.44%)
Apr 12, 2015 1353 1372 1347 1369 0 +0.00(+0.00%)
Apr 10, 2015 1353 1372 1347 1369 0 +13.09(+0.97%)
Apr 09, 2015 1338 1360 1333 1356 0 +19.88(+1.49%)
Apr 08, 2015 1334 1344 1327 1336 0 -1.63(-0.12%)
Apr 07, 2015 1345 1352 1334 1337 0 -6.55(-0.49%)
Apr 06, 2015 1322 1350 1319 1344 0 +7.34(+0.55%)
Apr 05, 2015 1336 1337 1336 1337 0 +0.03(+0.00%)
Apr 02, 2015 1336 1337 1336 1336 0 -9.13(-0.68%)
Apr 01, 2015 1340 1352 1331 1346 0 -2.71(-0.20%)
Mar 31, 2015 1341 1359 1335 1348 0 -5.31(-0.39%)
Mar 30, 2015 1341 1359 1334 1354 0 +22.99(+1.73%)
Mar 29, 2015 1332 1345 1321 1331 0 -0.07(-0.01%)
Mar 27, 2015 1332 1345 1321 1331 0 +1.52(+0.11%)
Mar 26, 2015 1322 1336 1305 1329 0 -6.82(-0.51%)
Mar 25, 2015 1367 1369 1335 1336 0 -28.03(-2.05%)
Mar 24, 2015 1376 1382 1361 1364 0 -10.84(-0.79%)
Mar 23, 2015 1373 1385 1369 1375 0 +2.22(+0.16%)
Mar 22, 2015 1372 1385 1365 1373 0 +0.01(+0.00%)
Mar 20, 2015 1372 1385 1365 1373 0 +5.55(+0.41%)
Mar 19, 2015 1373 1382 1363 1367 0 -14.35(-1.04%)
Mar 18, 2015 1365 1387 1352 1381 0 +17.66(+1.29%)
Mar 17, 2015 1361 1373 1354 1364 0 -9.45(-0.69%)
Mar 16, 2015 1355 1376 1352 1373 0 +25.09(+1.86%)
Mar 15, 2015 1350 1360 1337 1348 0 -0.08(-0.01%)
Mar 13, 2015 1350 1360 1337 1348 0 -9.86(-0.73%)
Mar 12, 2015 1358 1372 1345 1358 0 +0.37(+0.03%)
Mar 11, 2015 1369 1378 1349 1358 0 -9.09(-0.67%)
Mar 10, 2015 1395 1399 1365 1367 0 -25.77(-1.85%)
Mar 09, 2015 1387 1401 1378 1393 0 +10.85(+0.79%)
Mar 08, 2015 1381 1396 1369 1382 0 -0.01(-0.00%)
Mar 06, 2015 1381 1396 1369 1382 0 -9.86(-0.71%)
Mar 05, 2015 1396 1401 1386 1392 0 -0.93(-0.07%)
Mar 04, 2015 1393 1402 1379 1393 0 -4.84(-0.35%)
Mar 03, 2015 1398 1398 1395 1397 0 -16.86(-1.19%)
Mar 02, 2015 1401 1418 1397 1414 0 +5.05(+0.36%)
Mar 01, 2015 1401 1416 1391 1409 0 +0.12(+0.01%)
Feb 27, 2015 1401 1416 1391 1409 0 +4.43(+0.32%)
Feb 26, 2015 1405 1411 1402 1405 0 +0.71(+0.05%)
Feb 25, 2015 1400 1415 1395 1404 0 +0.51(+0.04%)
Feb 24, 2015 1393 1406 1387 1403 0 +7.36(+0.53%)
Feb 23, 2015 1401 1406 1386 1396 0 -12.07(-0.86%)
Feb 22, 2015 1398 1412 1392 1408 0 +0.00(+0.00%)
Feb 20, 2015 1392 1412 1384 1408 0 +8.63(+0.62%)
Feb 19, 2015 1391 1406 1387 1400 0 +5.41(+0.39%)
Feb 18, 2015 1390 1400 1382 1394 0 +0.33(+0.02%)
Feb 17, 2015 1391 1401 1383 1394 0 -1.69(-0.12%)
Feb 16, 2015 1395 1395 1395 1395 0 +0.03(+0.00%)
Feb 15, 2015 1394 1399 1390 1395 0 +0.03(+0.00%)
Feb 13, 2015 1394 1399 1390 1395 0 +6.53(+0.47%)
Feb 12, 2015 1376 1393 1374 1389 0 +15.75(+1.15%)
Feb 11, 2015 1378 1386 1365 1373 0 -0.04(-0.00%)
Feb 10, 2015 1357 1377 1350 1373 0 +46.72(+3.52%)
Feb 09, 2015 1334 1350 1320 1326 0 +3.40(+0.26%)
Feb 08, 2015 1344 1351 1316 1323 0 +0.00(+0.00%)
Feb 06, 2015 1344 1351 1316 1323 0 -20.86(-1.55%)
Feb 05, 2015 1329 1348 1323 1344 0 +17.60(+1.33%)
Feb 04, 2015 1324 1342 1316 1326 0 -11.03(-0.82%)
Feb 03, 2015 1318 1340 1312 1337 0 +30.18(+2.31%)
Feb 02, 2015 1275 1313 1263 1307 0 +32.89(+2.58%)
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.