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 (%)
Dec 29, 2017 1230 1230 1230 1230 0 -6.63(-0.54%)
Dec 28, 2017 1241 1244 1233 1237 0 -3.05(-0.25%)
Dec 27, 2017 1237 1244 1233 1240 0 +1.02(+0.08%)
Dec 26, 2017 1241 1247 1234 1239 0 -4.43(-0.36%)
Dec 22, 2017 1242 1250 1236 1243 0 +1.62(+0.13%)
Dec 21, 2017 1243 1253 1235 1242 0 +6.56(+0.53%)
Dec 20, 2017 1237 1245 1229 1235 0 -1.82(-0.15%)
Dec 19, 2017 1245 1252 1234 1237 0 -10.78(-0.86%)
Dec 18, 2017 1243 1254 1239 1248 0 +13.43(+1.09%)
Dec 15, 2017 1237 1243 1225 1234 0 +4.64(+0.38%)
Dec 14, 2017 1237 1243 1227 1230 0 -9.63(-0.78%)
Dec 13, 2017 1236 1251 1232 1239 0 +8.03(+0.65%)
Dec 12, 2017 1231 1238 1223 1231 0 -4.31(-0.35%)
Dec 11, 2017 1218 1242 1216 1236 0 +9.18(+0.75%)
Dec 08, 2017 1234 1240 1216 1227 0 -2.99(-0.24%)
Dec 07, 2017 1230 1239 1222 1230 0 +1.20(+0.10%)
Dec 06, 2017 1228 1242 1219 1228 0 -3.47(-0.28%)
Dec 05, 2017 1234 1241 1225 1232 0 +1.16(+0.09%)
Dec 04, 2017 1237 1240 1224 1231 0 -14.25(-1.14%)
Dec 01, 2017 1248 1258 1233 1245 0 -14.59(-1.16%)
Nov 30, 2017 1262 1273 1249 1259 0 -3.29(-0.26%)
Nov 29, 2017 1279 1283 1252 1263 0 -18.51(-1.44%)
Nov 28, 2017 1270 1285 1264 1281 0 +8.00(+0.63%)
Nov 27, 2017 1276 1284 1268 1273 0 -7.77(-0.61%)
Nov 24, 2017 1278 1287 1272 1281 0 +10.09(+0.79%)
Nov 22, 2017 1258 1277 1252 1271 0 +9.42(+0.75%)
Nov 21, 2017 1246 1267 1244 1262 0 +10.78(+0.86%)
Nov 20, 2017 1244 1257 1240 1251 0 +5.43(+0.44%)
Nov 17, 2017 1242 1252 1235 1245 0 +5.21(+0.42%)
Nov 16, 2017 1232 1247 1227 1240 0 +16.19(+1.32%)
Nov 15, 2017 1224 1236 1215 1224 0 -7.49(-0.61%)
Nov 14, 2017 1230 1241 1219 1231 0 -4.17(-0.34%)
Nov 13, 2017 1220 1242 1216 1236 0 +14.71(+1.20%)
Nov 10, 2017 1215 1229 1209 1221 0 +0.36(+0.03%)
Nov 09, 2017 1227 1235 1209 1221 0 -23.95(-1.92%)
Nov 08, 2017 1231 1251 1225 1244 0 +10.91(+0.88%)
Nov 07, 2017 1214 1237 1211 1234 0 +13.33(+1.09%)
Nov 06, 2017 1232 1248 1210 1220 0 +14.78(+1.23%)
Nov 03, 2017 1147 1236 1136 1205 0 +57.57(+5.02%)
Nov 02, 2017 1137 1158 1131 1148 0 +13.83(+1.22%)
Nov 01, 2017 1121 1144 1105 1134 0 +21.84(+1.96%)
Oct 31, 2017 1122 1129 1098 1112 0 -23.09(-2.03%)
Oct 30, 2017 1134 1142 1127 1135 0 -5.30(-0.46%)
Oct 27, 2017 1137 1150 1124 1141 0 +12.45(+1.10%)
Oct 26, 2017 1136 1146 1124 1128 0 -50.90(-4.32%)
Oct 25, 2017 1180 1188 1167 1179 0 -4.36(-0.37%)
Oct 24, 2017 1167 1191 1163 1183 0 +20.69(+1.78%)
Oct 23, 2017 1155 1173 1149 1163 0 +9.29(+0.81%)
Oct 20, 2017 1154 1163 1146 1153 0 +18.01(+1.59%)
Oct 19, 2017 1131 1141 1127 1135 0 -1.59(-0.14%)
Oct 18, 2017 1143 1147 1132 1137 0 +0.87(+0.08%)
Oct 17, 2017 1137 1140 1129 1136 0 -2.75(-0.24%)
Oct 16, 2017 1148 1151 1136 1139 0 -6.66(-0.58%)
Oct 13, 2017 1153 1154 1142 1146 0 +3.85(+0.34%)
Oct 12, 2017 1146 1155 1135 1142 0 -10.85(-0.94%)
Oct 11, 2017 1151 1159 1146 1153 0 -1.43(-0.12%)
Oct 10, 2017 1151 1160 1140 1154 0 +6.18(+0.54%)
Oct 09, 2017 1147 1152 1141 1148 0 +7.16(+0.63%)
Oct 06, 2017 1137 1145 1133 1141 0 -0.48(-0.04%)
Oct 05, 2017 1139 1146 1135 1141 0 +5.53(+0.49%)
Oct 04, 2017 1134 1140 1128 1136 0 -2.10(-0.18%)
Oct 03, 2017 1137 1142 1130 1138 0 +0.29(+0.03%)
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.