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 29, 2016 1000 1028 995.50 1027 0 +30.03(+3.01%)
Jan 28, 2016 1022 1024 990.79 996.72 0 -42.31(-4.07%)
Jan 27, 2016 1042 1060 1030 1039 0 -23.13(-2.18%)
Jan 26, 2016 1042 1069 1038 1062 0 +25.96(+2.51%)
Jan 25, 2016 1043 1052 1032 1036 0 -11.44(-1.09%)
Jan 22, 2016 1042 1054 1033 1048 0 +28.29(+2.78%)
Jan 21, 2016 1007 1031 993.96 1019 0 +10.76(+1.07%)
Jan 20, 2016 999.79 1015 978.03 1009 0 -6.15(-0.61%)
Jan 19, 2016 1026 1030 1003 1015 0 +5.04(+0.50%)
Jan 15, 2016 1010 1010 1010 1010 0 -37.98(-3.63%)
Jan 14, 2016 1028 1055 1019 1048 0 +21.89(+2.13%)
Jan 13, 2016 1051 1063 1024 1026 0 -17.12(-1.64%)
Jan 12, 2016 1042 1051 1026 1043 0 +8.63(+0.83%)
Jan 11, 2016 1038 1046 1021 1034 0 +8.41(+0.82%)
Jan 08, 2016 1040 1046 1024 1026 0 +2.75(+0.27%)
Jan 07, 2016 1035 1048 1015 1023 0 -28.62(-2.72%)
Jan 06, 2016 1047 1058 1038 1052 0 -13.42(-1.26%)
Jan 05, 2016 1078 1085 1059 1065 0 -13.28(-1.23%)
Jan 04, 2016 1071 1082 1056 1078 0 -0.42(-0.04%)
Dec 31, 2015 1079 1079 1079 1079 0 -11.07(-1.02%)
Dec 30, 2015 1099 1105 1088 1090 0 -10.07(-0.92%)
Dec 29, 2015 1092 1106 1087 1100 0 +20.22(+1.87%)
Dec 28, 2015 1083 1088 1073 1080 0 -6.47(-0.60%)
Dec 24, 2015 1086 1086 1086 1086 0 +6.46(+0.60%)
Dec 23, 2015 1075 1087 1071 1080 0 +6.03(+0.56%)
Dec 22, 2015 1064 1077 1060 1074 0 +10.12(+0.95%)
Dec 21, 2015 1058 1073 1047 1064 0 +27.35(+2.64%)
Dec 18, 2015 1037 1047 1029 1036 0 -5.85(-0.56%)
Dec 17, 2015 1064 1070 1041 1042 0 -15.25(-1.44%)
Dec 16, 2015 1053 1064 1037 1057 0 +15.04(+1.44%)
Dec 15, 2015 1040 1056 1027 1042 0 +13.12(+1.27%)
Dec 14, 2015 1040 1048 1016 1029 0 -11.60(-1.11%)
Dec 11, 2015 1051 1055 1034 1041 0 -11.69(-1.11%)
Dec 10, 2015 1054 1069 1048 1053 0 -6.12(-0.58%)
Dec 09, 2015 1072 1081 1051 1059 0 -17.87(-1.66%)
Dec 08, 2015 1087 1095 1068 1077 0 -36.91(-3.32%)
Dec 07, 2015 1113 1119 1104 1113 0 -1.48(-0.13%)
Dec 04, 2015 1104 1119 1096 1115 0 +13.65(+1.24%)
Dec 03, 2015 1123 1125 1090 1101 0 -12.66(-1.14%)
Dec 02, 2015 1114 1134 1110 1114 0 +23.09(+2.12%)
Dec 01, 2015 1086 1094 1079 1091 0 +7.81(+0.72%)
Nov 30, 2015 1082 1089 1076 1083 0 +4.65(+0.43%)
Nov 27, 2015 1079 1085 1075 1078 0 -4.83(-0.45%)
Nov 25, 2015 1083 1083 1083 1083 0 -2.69(-0.25%)
Nov 24, 2015 1081 1092 1075 1086 0 +1.95(+0.18%)
Nov 23, 2015 1084 1088 1081 1084 0 -9.06(-0.83%)
Nov 20, 2015 1092 1097 1090 1093 0 +16.52(+1.53%)
Nov 19, 2015 1076 1090 1070 1076 0 +2.12(+0.20%)
Nov 18, 2015 1104 1111 1061 1074 0 -37.59(-3.38%)
Nov 17, 2015 1109 1124 1104 1112 0 +0.38(+0.03%)
Nov 16, 2015 1091 1115 1089 1112 0 +23.17(+2.13%)
Nov 13, 2015 1092 1116 1080 1088 0 -12.26(-1.11%)
Nov 12, 2015 1107 1116 1099 1101 0 -10.27(-0.92%)
Nov 11, 2015 1112 1122 1105 1111 0 +5.66(+0.51%)
Nov 10, 2015 1107 1116 1096 1105 0 -23.89(-2.12%)
Nov 09, 2015 1133 1140 1122 1129 0 -6.54(-0.58%)
Nov 06, 2015 1118 1141 1112 1136 0 +18.68(+1.67%)
Nov 05, 2015 1168 1174 1101 1117 0 -83.53(-6.96%)
Nov 04, 2015 1210 1215 1196 1201 0 -5.78(-0.48%)
Nov 03, 2015 1195 1213 1191 1206 0 +10.20(+0.85%)
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.