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 14, 2021 2263 2318 2247 2279 0 +46.16(+2.07%)
Jan 13, 2021 2214 2245 2193 2233 0 +90.91(+4.24%)
Dec 23, 2020 2127 2171 2119 2142 0 +28.55(+1.35%)
Dec 22, 2020 2112 2125 2090 2113 0 +0.30(+0.01%)
Dec 21, 2020 2092 2123 2076 2113 0 -16.34(-0.77%)
Dec 18, 2020 2164 2170 2108 2129 0 -25.20(-1.17%)
Dec 17, 2020 2168 2176 2136 2155 0 +7.32(+0.34%)
Dec 16, 2020 2150 2167 2116 2147 0 +0.21(+0.01%)
Dec 15, 2020 2152 2164 2122 2147 0 +31.32(+1.48%)
Dec 14, 2020 2110 2143 2084 2116 0 +25.61(+1.23%)
Dec 11, 2020 2140 2159 2059 2090 0 -130.84(-5.89%)
Dec 10, 2020 2205 2249 2180 2221 0 -3.33(-0.15%)
Dec 09, 2020 2257 2286 2217 2224 0 -34.72(-1.54%)
Dec 08, 2020 2236 2266 2219 2259 0 +16.54(+0.74%)
Dec 07, 2020 2245 2258 2223 2242 0 +5.31(+0.24%)
Dec 04, 2020 2162 2243 2156 2237 0 +80.82(+3.75%)
Dec 03, 2020 2167 2192 2150 2156 0 -4.92(-0.23%)
Dec 02, 2020 2158 2179 2147 2161 0 -11.00(-0.51%)
Dec 01, 2020 2153 2191 2135 2172 0 +42.10(+1.98%)
Nov 30, 2020 2110 2140 2093 2130 0 +23.82(+1.13%)
Nov 27, 2020 2120 2137 2099 2106 0 +0.39(+0.02%)
Nov 25, 2020 2122 2141 2098 2106 0 -13.95(-0.66%)
Nov 24, 2020 2088 2129 2064 2120 0 +34.74(+1.67%)
Nov 23, 2020 2068 2118 2058 2085 0 -15.72(-0.75%)
Nov 20, 2020 2118 2134 2093 2101 0 -11.67(-0.55%)
Nov 19, 2020 2097 2132 2082 2113 0 +7.23(+0.34%)
Nov 18, 2020 2132 2173 2102 2105 0 -21.34(-1.00%)
Nov 17, 2020 2128 2142 2104 2127 0 -6.43(-0.30%)
Nov 16, 2020 2092 2139 2079 2133 0 +62.03(+3.00%)
Nov 13, 2020 2073 2094 2050 2071 0 +16.08(+0.78%)
Nov 12, 2020 2099 2114 2042 2055 0 -43.59(-2.08%)
Nov 11, 2020 2069 2109 2056 2099 0 +77.72(+3.85%)
Nov 10, 2020 2029 2063 2001 2021 0 -34.00(-1.65%)
Nov 09, 2020 2137 2146 2050 2055 0 -7.79(-0.38%)
Nov 06, 2020 2070 2078 2044 2063 0 +0.04(+0.00%)
Nov 05, 2020 2061 2101 2020 2063 0 +176.47(+9.36%)
Nov 04, 2020 1892 1908 1852 1886 0 +31.05(+1.67%)
Nov 03, 2020 1845 1876 1836 1855 0 +32.67(+1.79%)
Nov 02, 2020 1830 1852 1798 1822 0 +8.17(+0.45%)
Oct 30, 2020 1818 1838 1788 1814 0 -32.16(-1.74%)
Oct 29, 2020 1806 1867 1791 1846 0 +22.69(+1.24%)
Oct 28, 2020 1846 1856 1814 1824 0 -66.35(-3.51%)
Oct 27, 2020 1911 1921 1879 1890 0 -20.66(-1.08%)
Oct 26, 2020 1938 1951 1888 1911 0 -44.55(-2.28%)
Oct 23, 2020 1950 1961 1930 1955 0 +4.59(+0.24%)
Oct 22, 2020 1959 1967 1923 1951 0 +2.36(+0.12%)
Oct 21, 2020 1936 1974 1915 1948 0 +33.06(+1.73%)
Oct 20, 2020 1927 1937 1904 1915 0 +5.65(+0.30%)
Oct 19, 2020 1931 1956 1898 1910 0 +0.26(+0.01%)
Oct 16, 2020 1916 1927 1894 1909 0 +3.00(+0.16%)
Oct 15, 2020 1879 1912 1871 1906 0 -9.74(-0.51%)
Oct 14, 2020 1910 1947 1901 1916 0 +21.98(+1.16%)
Oct 13, 2020 1897 1911 1868 1894 0 +4.77(+0.25%)
Oct 12, 2020 1903 1906 1870 1889 0 +15.46(+0.83%)
Oct 09, 2020 1871 1895 1851 1874 0 +26.44(+1.43%)
Oct 08, 2020 1860 1874 1836 1847 0 +1.53(+0.08%)
Oct 07, 2020 1821 1852 1811 1846 0 +43.20(+2.40%)
Oct 06, 2020 1818 1845 1795 1803 0 -11.54(-0.64%)
Oct 05, 2020 1778 1819 1770 1814 0 +61.32(+3.50%)
Oct 02, 2020 1755 1788 1741 1753 0 -39.08(-2.18%)
Oct 01, 2020 1800 1804 1767 1792 0 +13.26(+0.75%)
Sep 30, 2020 1779 1803 1767 1779 0 +4.15(+0.23%)
Sep 29, 2020 1781 1800 1769 1775 0 -4.45(-0.25%)
Sep 28, 2020 1750 1786 1738 1779 0 +53.67(+3.11%)
Sep 25, 2020 1709 1739 1687 1725 0 +23.31(+1.37%)
Sep 24, 2020 1674 1720 1666 1702 0 +11.01(+0.65%)
Sep 23, 2020 1738 1743 1684 1691 0 -50.38(-2.89%)
Sep 22, 2020 1728 1747 1698 1741 0 +22.55(+1.31%)
Sep 21, 2020 1696 1728 1674 1719 0 -10.74(-0.62%)
Sep 18, 2020 1775 1784 1714 1730 0 -40.40(-2.28%)
Sep 17, 2020 1732 1781 1722 1770 0 +6.75(+0.38%)
Sep 16, 2020 1802 1806 1760 1763 0 -21.86(-1.22%)
Sep 15, 2020 1777 1806 1766 1785 0 +32.00(+1.83%)
Sep 14, 2020 1770 1778 1740 1753 0 +7.43(+0.43%)
Sep 11, 2020 1750 1768 1729 1746 0 +11.63(+0.67%)
Sep 10, 2020 1780 1791 1724 1734 0 -33.58(-1.90%)
Sep 09, 2020 1760 1796 1743 1768 0 +56.50(+3.30%)
Sep 08, 2020 1735 1765 1706 1711 0 -83.24(-4.64%)
Sep 04, 2020 1795 1820 1740 1794 0 -3.75(-0.21%)
Sep 03, 2020 1870 1877 1779 1798 0 -109.20(-5.73%)
Sep 02, 2020 1901 1919 1879 1907 0 +24.30(+1.29%)
Sep 01, 2020 1878 1898 1849 1883 0 +22.12(+1.19%)
Aug 31, 2020 1859 1886 1846 1861 0 +2.91(+0.16%)
Aug 28, 2020 1844 1865 1831 1858 0 +19.74(+1.07%)
Aug 27, 2020 1852 1871 1827 1838 0 -11.26(-0.61%)
Aug 26, 2020 1851 1859 1835 1850 0 +6.40(+0.35%)
Aug 25, 2020 1851 1863 1821 1843 0 -1.53(-0.08%)
Aug 24, 2020 1825 1849 1809 1845 0 +39.42(+2.18%)
Aug 21, 2020 1775 1811 1768 1805 0 +18.87(+1.06%)
Aug 20, 2020 1778 1795 1770 1786 0 -8.06(-0.45%)
Aug 19, 2020 1813 1828 1788 1794 0 -11.21(-0.62%)
Aug 18, 2020 1817 1824 1795 1806 0 -2.12(-0.12%)
Aug 17, 2020 1819 1835 1789 1808 0 -10.26(-0.56%)
Aug 14, 2020 1816 1831 1802 1818 0 -7.64(-0.42%)
Aug 13, 2020 1850 1858 1813 1826 0 -24.22(-1.31%)
Aug 12, 2020 1796 1859 1784 1850 0 +75.61(+4.26%)
Aug 11, 2020 1751 1820 1733 1774 0 +26.62(+1.52%)
Aug 10, 2020 1770 1779 1735 1748 0 -18.32(-1.04%)
Aug 07, 2020 1779 1796 1737 1766 0 -27.06(-1.51%)
Aug 06, 2020 1790 1800 1773 1793 0 -1.46(-0.08%)
Aug 05, 2020 1790 1812 1775 1794 0 +3.97(+0.22%)
Aug 04, 2020 1769 1795 1758 1791 0 +17.76(+1.00%)
Aug 03, 2020 1747 1810 1737 1773 0 +51.73(+3.01%)
Jul 31, 2020 1728 1752 1696 1721 0 -4.25(-0.25%)
Jul 30, 2020 1671 1737 1646 1725 0 +128.10(+8.02%)
Jul 29, 2020 1577 1607 1568 1597 0 +32.11(+2.05%)
Jul 28, 2020 1578 1592 1553 1565 0 -23.54(-1.48%)
Jul 27, 2020 1548 1595 1538 1589 0 +55.50(+3.62%)
Jul 24, 2020 1542 1556 1515 1533 0 -18.06(-1.16%)
Jul 23, 2020 1589 1597 1538 1551 0 -33.88(-2.14%)
Jul 22, 2020 1576 1599 1563 1585 0 +12.04(+0.77%)
Jul 21, 2020 1586 1597 1562 1573 0 -2.92(-0.19%)
Jul 20, 2020 1554 1581 1543 1576 0 +25.77(+1.66%)
Jul 17, 2020 1537 1559 1526 1550 0 +45.14(+3.00%)
Jul 16, 2020 1504 1517 1492 1505 0 -10.70(-0.71%)
Jul 15, 2020 1522 1528 1493 1516 0 +10.89(+0.72%)
Jul 14, 2020 1481 1511 1461 1505 0 +26.78(+1.81%)
Jul 13, 2020 1510 1524 1476 1478 0 -13.46(-0.90%)
Jul 10, 2020 1496 1506 1475 1492 0 -6.69(-0.45%)
Jul 09, 2020 1506 1512 1470 1498 0 -5.74(-0.38%)
Jul 08, 2020 1501 1511 1486 1504 0 +9.49(+0.64%)
Jul 07, 2020 1516 1527 1489 1494 0 -32.66(-2.14%)
Jul 06, 2020 1525 1546 1510 1527 0 +36.83(+2.47%)
Jul 02, 2020 1487 1508 1478 1490 0 +24.45(+1.67%)
Jul 01, 2020 1481 1490 1461 1466 0 -18.67(-1.26%)
Jun 30, 2020 1455 1494 1451 1485 0 +26.04(+1.79%)
Jun 29, 2020 1450 1466 1428 1458 0 +12.39(+0.86%)
Jun 26, 2020 1464 1475 1436 1446 0 -21.98(-1.50%)
Jun 25, 2020 1444 1475 1423 1468 0 +18.13(+1.25%)
Jun 24, 2020 1465 1474 1429 1450 0 -22.15(-1.50%)
Jun 23, 2020 1485 1494 1468 1472 0 +3.90(+0.27%)
Jun 22, 2020 1464 1477 1446 1468 0 +4.85(+0.33%)
Jun 19, 2020 1492 1498 1447 1463 0 -18.84(-1.27%)
Jun 18, 2020 1478 1493 1466 1482 0 -4.24(-0.29%)
Jun 17, 2020 1500 1507 1477 1486 0 +3.32(+0.22%)
Jun 16, 2020 1493 1505 1456 1483 0 +40.69(+2.82%)
Jun 15, 2020 1398 1450 1386 1442 0 +18.62(+1.31%)
Jun 12, 2020 1443 1457 1397 1424 0 +24.56(+1.76%)
Jun 11, 2020 1461 1475 1394 1399 0 -110.62(-7.33%)
Jun 10, 2020 1502 1530 1490 1510 0 +16.06(+1.08%)
Jun 09, 2020 1496 1509 1474 1494 0 -21.77(-1.44%)
Jun 08, 2020 1487 1520 1474 1516 0 +32.49(+2.19%)
Jun 05, 2020 1472 1500 1466 1483 0 +43.19(+3.00%)
Jun 04, 2020 1425 1461 1417 1440 0 +4.18(+0.29%)
Jun 03, 2020 1430 1459 1414 1436 0 +15.34(+1.08%)
Jun 02, 2020 1365 1427 1361 1420 0 +63.20(+4.66%)
Jun 01, 2020 1354 1370 1343 1357 0 +1.70(+0.13%)
May 29, 2020 1336 1364 1315 1355 0 +27.89(+2.10%)
May 28, 2020 1356 1375 1320 1328 0 -12.59(-0.94%)
May 27, 2020 1327 1345 1295 1340 0 +18.96(+1.44%)
May 26, 2020 1338 1354 1309 1321 0 +7.14(+0.54%)
May 22, 2020 1303 1318 1287 1314 0 +17.07(+1.32%)
May 21, 2020 1318 1330 1292 1297 0 -29.29(-2.21%)
May 20, 2020 1311 1348 1304 1326 0 +39.78(+3.09%)
May 19, 2020 1303 1317 1280 1286 0 -19.05(-1.46%)
May 18, 2020 1270 1313 1264 1306 0 +64.78(+5.22%)
May 15, 2020 1225 1264 1217 1241 0 -30.42(-2.39%)
May 14, 2020 1239 1275 1219 1271 0 +14.14(+1.12%)
May 13, 2020 1283 1293 1239 1257 0 -27.39(-2.13%)
May 12, 2020 1325 1334 1282 1284 0 -25.76(-1.97%)
May 11, 2020 1310 1323 1296 1310 0 -5.48(-0.42%)
May 08, 2020 1303 1325 1295 1316 0 +29.11(+2.26%)
May 07, 2020 1294 1304 1275 1287 0 +8.97(+0.70%)
May 06, 2020 1287 1303 1271 1278 0 +8.22(+0.65%)
May 05, 2020 1262 1291 1257 1269 0 +18.93(+1.51%)
May 04, 2020 1246 1259 1226 1250 0 -5.88(-0.47%)
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.