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 (%)
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%)
Nov 01, 2018 1303 1330 1296 1320 0 +28.37(+2.20%)
Oct 31, 2018 1292 1312 1279 1292 0 +4.96(+0.39%)
Oct 30, 2018 1266 1295 1258 1287 0 +20.76(+1.64%)
Oct 29, 2018 1299 1306 1250 1266 0 -15.10(-1.18%)
Oct 26, 2018 1272 1303 1258 1281 0 +5.87(+0.46%)
Oct 24, 2018 1328 1340 1273 1275 0 -63.22(-4.72%)
Oct 23, 2018 1298 1352 1283 1339 0 -1.22(-0.09%)
Oct 22, 2018 1336 1350 1324 1340 0 +8.79(+0.66%)
Oct 19, 2018 1339 1351 1325 1331 0 +1.60(+0.12%)
Oct 18, 2018 1341 1357 1320 1330 0 -9.35(-0.70%)
Oct 17, 2018 1341 1353 1321 1339 0 +0.34(+0.03%)
Oct 16, 2018 1319 1349 1313 1339 0 +36.35(+2.79%)
Oct 15, 2018 1296 1316 1288 1302 0 +13.54(+1.05%)
Oct 12, 2018 1302 1306 1269 1289 0 +9.71(+0.76%)
Oct 11, 2018 1309 1323 1270 1279 0 -35.42(-2.69%)
Oct 10, 2018 1355 1362 1312 1314 0 -58.67(-4.27%)
Oct 09, 2018 1378 1387 1367 1373 0 -7.90(-0.57%)
Oct 08, 2018 1381 1393 1370 1381 0 -8.24(-0.59%)
Oct 05, 2018 1410 1416 1378 1389 0 -24.20(-1.71%)
Oct 04, 2018 1409 1423 1401 1413 0 -5.06(-0.36%)
Oct 03, 2018 1429 1436 1414 1418 0 -0.51(-0.04%)
Oct 02, 2018 1411 1430 1405 1419 0 +1.96(+0.14%)
Oct 01, 2018 1423 1436 1410 1417 0 +1.42(+0.10%)
Sep 28, 2018 1408 1431 1403 1416 0 -1.81(-0.13%)
Sep 27, 2018 1417 1431 1408 1417 0 +6.23(+0.44%)
Sep 26, 2018 1421 1433 1408 1411 0 -14.02(-0.98%)
Sep 25, 2018 1422 1438 1418 1425 0 -2.16(-0.15%)
Sep 24, 2018 1423 1434 1413 1427 0 -1.99(-0.14%)
Sep 21, 2018 1441 1448 1419 1429 0 -5.36(-0.37%)
Sep 20, 2018 1431 1446 1421 1435 0 +10.84(+0.76%)
Sep 19, 2018 1435 1441 1415 1424 0 -12.38(-0.86%)
Sep 18, 2018 1425 1455 1419 1436 0 +21.16(+1.50%)
Sep 17, 2018 1432 1441 1410 1415 0 -17.56(-1.23%)
Sep 14, 2018 1429 1449 1422 1433 0 +6.91(+0.48%)
Sep 13, 2018 1414 1439 1405 1426 0 +40.04(+2.89%)
Sep 12, 2018 1385 1397 1362 1386 0 -4.88(-0.35%)
Sep 11, 2018 1385 1396 1379 1391 0 -2.39(-0.17%)
Sep 10, 2018 1380 1402 1372 1393 0 +22.14(+1.62%)
Sep 07, 2018 1366 1380 1360 1371 0 -3.48(-0.25%)
Sep 06, 2018 1380 1389 1368 1374 0 -3.50(-0.25%)
Sep 05, 2018 1371 1390 1357 1378 0 +1.00(+0.07%)
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.