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, 2012 1009 1016 999.92 1009 0 +3.57(+0.36%)
Nov 29, 2012 1002 1013 995.15 1005 0 +11.88(+1.20%)
Nov 28, 2012 979.82 996.29 974.11 993.41 0 +11.18(+1.14%)
Nov 27, 2012 988.53 995.40 976.33 982.23 0 -2.21(-0.22%)
Nov 26, 2012 988.34 994.92 975.17 984.44 0 -6.05(-0.61%)
Nov 25, 2012 980.75 994.46 976.06 990.49 0 +0.08(+0.01%)
Nov 24, 2012 980.76 994.41 975.98 990.41 0 -1.15(-0.12%)
Nov 23, 2012 980.76 994.42 975.98 991.55 0 +22.01(+2.27%)
Nov 22, 2012 965.07 977.77 959.01 969.55 0 +0.11(+0.01%)
Nov 21, 2012 964.67 977.69 958.95 969.44 0 +10.97(+1.14%)
Nov 20, 2012 957.49 965.64 947.97 958.47 0 -0.75(-0.08%)
Nov 19, 2012 958.96 965.61 952.71 959.22 0 +11.09(+1.17%)
Nov 18, 2012 943.31 952.61 929.23 948.14 0 +0.01(+0.00%)
Nov 16, 2012 943.31 952.61 929.21 948.12 0 +4.54(+0.48%)
Nov 15, 2012 950.02 959.43 937.43 943.58 0 -5.61(-0.59%)
Nov 14, 2012 964.84 969.41 945.10 949.19 0 -8.23(-0.86%)
Nov 13, 2012 949.16 967.92 944.80 957.42 0 -0.31(-0.03%)
Nov 12, 2012 960.75 966.61 949.77 957.73 0 +0.15(+0.02%)
Nov 11, 2012 953.02 968.72 948.58 957.58 0 +0.01(+0.00%)
Nov 09, 2012 953.04 968.72 948.55 957.57 0 +8.68(+0.91%)
Nov 08, 2012 971.33 976.35 944.28 948.89 0 +17.17(+1.84%)
Nov 07, 2012 943.51 955.35 922.64 931.71 0 -22.87(-2.40%)
Nov 06, 2012 950.33 961.18 946.67 954.59 0 +0.24(+0.02%)
Nov 05, 2012 947.36 958.90 942.33 954.35 0 +13.79(+1.47%)
Nov 02, 2012 951.75 955.12 936.52 940.57 0 -7.98(-0.84%)
Nov 01, 2012 931.91 954.54 928.07 948.55 0 +17.60(+1.89%)
Oct 31, 2012 938.59 945.59 922.32 930.95 0 -0.25(-0.03%)
Oct 30, 2012 1.624 931.22 931.19 931.20 0 -0.00(-0.00%)
Oct 29, 2012 931.22 931.22 931.20 931.20 0 -0.01(-0.00%)
Oct 26, 2012 920.97 939.03 915.47 931.22 0 +5.34(+0.58%)
Oct 25, 2012 931.05 937.92 919.74 925.88 0 +5.06(+0.55%)
Oct 24, 2012 939.33 943.27 916.05 920.81 0 -20.44(-2.17%)
Oct 23, 2012 934.30 947.65 926.80 941.25 0 -8.88(-0.93%)
Oct 19, 2012 967.53 969.49 944.36 950.13 0 -17.92(-1.85%)
Oct 18, 2012 978.46 985.32 961.30 968.05 0 -10.44(-1.07%)
Oct 17, 2012 964.32 984.13 960.38 978.50 0 +11.66(+1.21%)
Oct 16, 2012 952.00 970.68 947.83 966.84 0 +20.34(+2.15%)
Oct 15, 2012 942.25 950.62 930.39 946.50 0 +5.87(+0.62%)
Oct 14, 2012 944.07 948.62 929.43 940.62 0 -0.03(-0.00%)
Oct 12, 2012 944.06 948.62 929.46 940.65 0 -2.89(-0.31%)
Oct 11, 2012 956.18 961.17 939.64 943.54 0 -4.51(-0.48%)
Oct 10, 2012 953.69 957.47 942.00 948.05 0 -9.38(-0.98%)
Oct 09, 2012 971.36 977.49 954.22 957.43 0 -16.44(-1.69%)
Oct 08, 2012 978.63 984.94 969.79 973.87 0 -13.37(-1.35%)
Oct 06, 2012 994.03 1004 982.49 987.24 0 +0.00(+0.00%)
Oct 05, 2012 993.88 1004 982.49 987.24 0 -1.48(-0.15%)
Oct 04, 2012 984.54 993.40 975.45 988.72 0 +8.08(+0.82%)
Oct 03, 2012 980.69 988.36 970.89 980.64 0 +2.34(+0.24%)
Oct 02, 2012 985.13 990.16 971.65 978.31 0 -2.01(-0.21%)
Oct 01, 2012 986.97 994.95 971.31 980.32 0 -5.03(-0.51%)
Sep 28, 2012 993.58 997.89 979.42 985.34 0 -17.21(-1.72%)
Sep 27, 2012 986.81 1008 982.66 1003 0 +20.57(+2.09%)
Sep 26, 2012 988.94 997.03 974.45 981.98 0 -9.13(-0.92%)
Sep 25, 2012 1013 1018 989.43 991.12 0 -17.32(-1.72%)
Sep 24, 2012 1005 1015 997.20 1008 0 -8.12(-0.80%)
Sep 23, 2012 1023 1028 1012 1017 0 +0.02(+0.00%)
Sep 21, 2012 1023 1028 1012 1017 0 -1.91(-0.19%)
Sep 20, 2012 1019 1025 1004 1018 0 -6.54(-0.64%)
Sep 19, 2012 1026 1035 1016 1025 0 +1.83(+0.18%)
Sep 18, 2012 1020 1031 1015 1023 0 -3.07(-0.30%)
Sep 17, 2012 1032 1035 1019 1026 0 -4.41(-0.43%)
Sep 14, 2012 1022 1041 1016 1031 0 +16.55(+1.63%)
Sep 13, 2012 994.37 1021 990.73 1014 0 +20.72(+2.09%)
Sep 12, 2012 995.98 1004 985.76 993.37 0 +8.29(+0.84%)
Sep 11, 2012 977.35 992.74 974.37 985.07 0 +12.68(+1.30%)
Sep 10, 2012 980.14 990.94 968.20 972.39 0 -9.09(-0.93%)
Sep 07, 2012 980.65 992.65 970.44 981.48 0 +2.94(+0.30%)
Sep 06, 2012 956.91 982.58 952.71 978.54 0 +28.08(+2.95%)
Sep 05, 2012 962.05 966.39 943.82 950.47 0 -12.85(-1.33%)
Sep 04, 2012 968.49 974.64 954.48 963.32 0 -9.69(-1.00%)
Sep 03, 2012 975.36 980.68 962.71 973.01 0 +0.00(+0.00%)
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.