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 (%)
Jul 31, 2019 1450 1459 1413 1429 0 -23.77(-1.64%)
Jul 30, 2019 1455 1466 1443 1453 0 -28.65(-1.93%)
Jul 29, 2019 1484 1498 1472 1481 0 -3.50(-0.24%)
Jul 26, 2019 1476 1492 1470 1485 0 +8.66(+0.59%)
Jul 25, 2019 1478 1492 1463 1476 0 +18.32(+1.26%)
Jul 24, 2019 1439 1466 1431 1458 0 +16.38(+1.14%)
Jul 23, 2019 1450 1456 1429 1441 0 -9.79(-0.67%)
Jul 22, 2019 1452 1469 1439 1451 0 +6.75(+0.47%)
Jul 19, 2019 1445 1459 1438 1445 0 +3.81(+0.26%)
Jul 18, 2019 1448 1459 1428 1441 0 -12.29(-0.85%)
Jul 17, 2019 1478 1494 1442 1453 0 -16.46(-1.12%)
Jul 16, 2019 1467 1484 1458 1469 0 -2.05(-0.14%)
Jul 15, 2019 1467 1479 1459 1472 0 +13.55(+0.93%)
Jul 12, 2019 1450 1461 1442 1458 0 +17.86(+1.24%)
Jul 11, 2019 1449 1463 1433 1440 0 -6.15(-0.43%)
Jul 10, 2019 1469 1475 1440 1446 0 -22.95(-1.56%)
Jul 09, 2019 1458 1474 1450 1469 0 +6.99(+0.48%)
Jul 08, 2019 1467 1478 1453 1462 0 -9.67(-0.66%)
Jul 05, 2019 1447 1474 1438 1472 0 -3.37(-0.23%)
Jul 03, 2019 1478 1483 1466 1475 0 +2.83(+0.19%)
Jul 02, 2019 1476 1481 1465 1472 0 -4.84(-0.33%)
Jul 01, 2019 1509 1516 1468 1477 0 +15.79(+1.08%)
Jun 28, 2019 1464 1475 1445 1461 0 +1.32(+0.09%)
Jun 27, 2019 1456 1471 1449 1460 0 +8.68(+0.60%)
Jun 26, 2019 1442 1471 1433 1451 0 +13.01(+0.90%)
Jun 25, 2019 1452 1464 1437 1438 0 -13.19(-0.91%)
Jun 24, 2019 1450 1469 1434 1452 0 -7.24(-0.50%)
Jun 21, 2019 1459 1471 1451 1459 0 -1.03(-0.07%)
Jun 20, 2019 1461 1472 1445 1460 0 +20.99(+1.46%)
Jun 19, 2019 1444 1451 1423 1439 0 -0.27(-0.02%)
Jun 18, 2019 1411 1449 1407 1439 0 +39.44(+2.82%)
Jun 17, 2019 1399 1414 1391 1400 0 +36.58(+2.68%)
Jun 14, 2019 1363 1375 1349 1363 0 -18.79(-1.36%)
Jun 13, 2019 1385 1393 1372 1382 0 +1.17(+0.08%)
Jun 12, 2019 1379 1392 1371 1381 0 -14.25(-1.02%)
Jun 11, 2019 1408 1418 1382 1395 0 +5.69(+0.41%)
Jun 10, 2019 1385 1412 1373 1389 0 +7.39(+0.53%)
Jun 07, 2019 1372 1389 1365 1382 0 +15.92(+1.17%)
Jun 06, 2019 1358 1374 1346 1366 0 +11.49(+0.85%)
Jun 05, 2019 1359 1368 1333 1355 0 -2.47(-0.18%)
Jun 04, 2019 1346 1363 1335 1357 0 +29.49(+2.22%)
Jun 03, 2019 1330 1348 1318 1328 0 -3.90(-0.29%)
May 31, 2019 1320 1344 1313 1331 0 -3.50(-0.26%)
May 30, 2019 1329 1347 1324 1335 0 +8.04(+0.61%)
May 29, 2019 1321 1338 1309 1327 0 -2.90(-0.22%)
May 28, 2019 1347 1360 1327 1330 0 -15.45(-1.15%)
May 24, 2019 1371 1377 1337 1345 0 -4.34(-0.32%)
May 23, 2019 1342 1356 1323 1350 0 -26.56(-1.93%)
May 22, 2019 1368 1401 1357 1376 0 -61.56(-4.28%)
May 21, 2019 1445 1453 1425 1438 0 +18.97(+1.34%)
May 20, 2019 1425 1437 1403 1419 0 -31.96(-2.20%)
May 17, 2019 1441 1474 1433 1451 0 -15.87(-1.08%)
May 16, 2019 1471 1492 1454 1467 0 -16.31(-1.10%)
May 15, 2019 1468 1493 1460 1483 0 +4.63(+0.31%)
May 14, 2019 1461 1488 1455 1478 0 +22.75(+1.56%)
May 13, 2019 1453 1472 1443 1456 0 -36.27(-2.43%)
May 10, 2019 1464 1499 1455 1492 0 +20.55(+1.40%)
May 09, 2019 1466 1484 1447 1471 0 -12.75(-0.86%)
May 08, 2019 1486 1501 1476 1484 0 -5.91(-0.40%)
May 07, 2019 1513 1525 1480 1490 0 -40.28(-2.63%)
May 06, 2019 1503 1537 1497 1530 0 -14.62(-0.95%)
May 03, 2019 1528 1554 1519 1545 0 +21.78(+1.43%)
May 02, 2019 1532 1562 1509 1523 0 -3.38(-0.22%)
May 01, 2019 1534 1555 1514 1526 0 +3.12(+0.20%)
Apr 30, 2019 1518 1537 1501 1523 0 -18.22(-1.18%)
Apr 29, 2019 1534 1554 1524 1541 0 +3.68(+0.24%)
Apr 26, 2019 1517 1545 1509 1538 0 +19.23(+1.27%)
Apr 25, 2019 1536 1539 1505 1519 0 -44.26(-2.83%)
Apr 24, 2019 1568 1586 1546 1563 0 -2.11(-0.13%)
Apr 23, 2019 1535 1578 1526 1565 0 +45.03(+2.96%)
Apr 22, 2019 1505 1530 1492 1520 0 +14.54(+0.97%)
Apr 18, 2019 1498 1517 1486 1505 0 +0.97(+0.06%)
Apr 17, 2019 1495 1541 1470 1504 0 +89.27(+6.31%)
Apr 16, 2019 1305 1425 1301 1415 0 +112.43(+8.63%)
Apr 15, 2019 1310 1317 1298 1303 0 -13.41(-1.02%)
Apr 12, 2019 1306 1320 1300 1316 0 +19.03(+1.47%)
Apr 11, 2019 1299 1310 1290 1297 0 +1.18(+0.09%)
Apr 10, 2019 1305 1312 1289 1296 0 -5.85(-0.45%)
Apr 09, 2019 1307 1312 1296 1302 0 -10.59(-0.81%)
Apr 08, 2019 1310 1320 1301 1312 0 +2.73(+0.21%)
Apr 05, 2019 1309 1316 1303 1310 0 +5.00(+0.38%)
Apr 04, 2019 1304 1318 1297 1305 0 +2.63(+0.20%)
Apr 03, 2019 1310 1316 1295 1302 0 +3.19(+0.25%)
Apr 02, 2019 1299 1307 1290 1299 0 +6.31(+0.49%)
Apr 01, 2019 1284 1298 1277 1292 0 +21.10(+1.66%)
Mar 29, 2019 1273 1281 1266 1271 0 +7.10(+0.56%)
Mar 28, 2019 1271 1279 1258 1264 0 -9.47(-0.74%)
Mar 27, 2019 1283 1291 1263 1274 0 -15.15(-1.18%)
Mar 26, 2019 1286 1300 1272 1289 0 +9.32(+0.73%)
Mar 25, 2019 1282 1289 1268 1280 0 -1.04(-0.08%)
Mar 22, 2019 1304 1312 1275 1281 0 -41.28(-3.12%)
Mar 21, 2019 1311 1333 1308 1322 0 +9.25(+0.70%)
Mar 20, 2019 1317 1326 1301 1313 0 -2.96(-0.22%)
Mar 19, 2019 1321 1330 1310 1316 0 +4.63(+0.35%)
Mar 18, 2019 1310 1321 1302 1311 0 -0.44(-0.03%)
Mar 15, 2019 1293 1321 1289 1311 0 +21.16(+1.64%)
Mar 14, 2019 1290 1299 1282 1290 0 +3.22(+0.25%)
Mar 13, 2019 1284 1297 1280 1287 0 +4.84(+0.38%)
Mar 12, 2019 1284 1293 1276 1282 0 +3.19(+0.25%)
Mar 11, 2019 1263 1285 1260 1279 0 +17.53(+1.39%)
Mar 08, 2019 1253 1264 1247 1261 0 -0.62(-0.05%)
Mar 07, 2019 1277 1281 1253 1262 0 -16.86(-1.32%)
Mar 06, 2019 1278 1293 1267 1279 0 -0.64(-0.05%)
Mar 05, 2019 1282 1291 1272 1280 0 +1.30(+0.10%)
Mar 04, 2019 1291 1296 1266 1278 0 -5.30(-0.41%)
Mar 01, 2019 1284 1292 1276 1284 0 +11.10(+0.87%)
Feb 28, 2019 1268 1282 1261 1273 0 +2.07(+0.16%)
Feb 27, 2019 1272 1276 1256 1270 0 -3.09(-0.24%)
Feb 26, 2019 1278 1285 1266 1274 0 -2.30(-0.18%)
Feb 25, 2019 1293 1298 1271 1276 0 -9.20(-0.72%)
Feb 22, 2019 1272 1288 1269 1285 0 +20.15(+1.59%)
Feb 21, 2019 1268 1273 1256 1265 0 -2.17(-0.17%)
Feb 20, 2019 1258 1274 1253 1267 0 +7.13(+0.57%)
Feb 19, 2019 1258 1269 1252 1260 0 -10.19(-0.80%)
Feb 15, 2019 1267 1276 1258 1270 0 +12.39(+0.99%)
Feb 14, 2019 1256 1265 1248 1258 0 -3.48(-0.28%)
Feb 13, 2019 1260 1275 1251 1261 0 +9.14(+0.73%)
Feb 12, 2019 1245 1261 1237 1252 0 +15.49(+1.25%)
Feb 11, 2019 1234 1246 1226 1237 0 +9.12(+0.74%)
Feb 08, 2019 1212 1234 1208 1227 0 +12.31(+1.01%)
Feb 07, 2019 1222 1230 1207 1215 0 -14.94(-1.21%)
Feb 06, 2019 1226 1241 1223 1230 0 +7.09(+0.58%)
Feb 05, 2019 1215 1231 1209 1223 0 +6.15(+0.51%)
Feb 04, 2019 1211 1222 1202 1217 0 +4.93(+0.41%)
Feb 01, 2019 1218 1228 1204 1212 0 -7.73(-0.63%)
Jan 31, 2019 1233 1239 1204 1220 0 -15.10(-1.22%)
Jan 30, 2019 1228 1245 1209 1235 0 +5.54(+0.45%)
Jan 29, 2019 1222 1248 1208 1229 0 +25.65(+2.13%)
Jan 28, 2019 1198 1214 1189 1204 0 -12.44(-1.02%)
Jan 25, 2019 1206 1233 1197 1216 0 +30.94(+2.61%)
Jan 24, 2019 1190 1202 1172 1185 0 +2.24(+0.19%)
Jan 23, 2019 1193 1206 1171 1183 0 -15.75(-1.31%)
Jan 22, 2019 1216 1220 1192 1199 0 -27.93(-2.28%)
Jan 18, 2019 1223 1235 1214 1226 0 +16.63(+1.37%)
Jan 17, 2019 1206 1218 1198 1210 0 -1.00(-0.08%)
Jan 16, 2019 1217 1225 1205 1211 0 -8.80(-0.72%)
Jan 15, 2019 1226 1237 1210 1220 0 -8.10(-0.66%)
Jan 14, 2019 1225 1236 1215 1228 0 -6.38(-0.52%)
Jan 11, 2019 1224 1244 1217 1234 0 -1.94(-0.16%)
Jan 10, 2019 1221 1241 1218 1236 0 -0.95(-0.08%)
Jan 09, 2019 1231 1247 1225 1237 0 +12.69(+1.04%)
Jan 08, 2019 1226 1236 1208 1224 0 +6.76(+0.56%)
Jan 07, 2019 1211 1230 1203 1218 0 +5.76(+0.48%)
Jan 04, 2019 1192 1218 1177 1212 0 +40.65(+3.47%)
Jan 03, 2019 1187 1198 1167 1171 0 -42.02(-3.46%)
Jan 02, 2019 1196 1223 1188 1213 0 -9.63(-0.79%)
Dec 31, 2018 1219 1229 1207 1223 0 +11.08(+0.91%)
Dec 28, 2018 1204 1226 1196 1212 0 +17.06(+1.43%)
Dec 27, 2018 1173 1198 1159 1195 0 +9.37(+0.79%)
Dec 26, 2018 1154 1186 1136 1185 0 +39.61(+3.46%)
Dec 24, 2018 1150 1168 1140 1146 0 -18.31(-1.57%)
Dec 21, 2018 1203 1217 1160 1164 0 -44.62(-3.69%)
Dec 20, 2018 1224 1237 1194 1209 0 -10.33(-0.85%)
Dec 19, 2018 1238 1260 1209 1219 0 -18.71(-1.51%)
Dec 18, 2018 1248 1260 1230 1238 0 -0.42(-0.03%)
Dec 17, 2018 1256 1267 1231 1238 0 -18.39(-1.46%)
Dec 14, 2018 1257 1280 1250 1256 0 -16.54(-1.30%)
Dec 13, 2018 1275 1283 1261 1273 0 +4.01(+0.32%)
Dec 12, 2018 1270 1286 1258 1269 0 +22.09(+1.77%)
Dec 11, 2018 1263 1271 1238 1247 0 +5.60(+0.45%)
Dec 10, 2018 1237 1255 1220 1241 0 +22.34(+1.83%)
Dec 07, 2018 1237 1252 1214 1219 0 -22.72(-1.83%)
Dec 06, 2018 1210 1244 1197 1242 0 +11.46(+0.93%)
Dec 04, 2018 1262 1270 1224 1230 0 -40.33(-3.17%)
Dec 03, 2018 1280 1287 1254 1271 0 +27.70(+2.23%)
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%)
Sep 04, 2018 1364 1380 1358 1377 0 +10.49(+0.77%)
Aug 31, 2018 1366 1366 1366 1366 0 +2.99(+0.22%)
Aug 30, 2018 1373 1381 1358 1363 0 -16.20(-1.17%)
Aug 29, 2018 1382 1391 1373 1379 0 -4.83(-0.35%)
Aug 28, 2018 1378 1396 1365 1384 0 +20.18(+1.48%)
Aug 27, 2018 1359 1370 1355 1364 0 +12.25(+0.91%)
Aug 24, 2018 1346 1357 1341 1352 0 +15.93(+1.19%)
Aug 23, 2018 1341 1347 1332 1336 0 +0.32(+0.02%)
Aug 22, 2018 1333 1343 1327 1336 0 +4.12(+0.31%)
Aug 21, 2018 1326 1337 1322 1332 0 +10.58(+0.80%)
Aug 20, 2018 1323 1329 1313 1321 0 +3.48(+0.26%)
Aug 17, 2018 1308 1321 1302 1317 0 +9.47(+0.72%)
Aug 16, 2018 1306 1316 1300 1308 0 +8.18(+0.63%)
Aug 15, 2018 1299 1308 1284 1300 0 -7.96(-0.61%)
Aug 14, 2018 1302 1313 1296 1308 0 +9.47(+0.73%)
Aug 13, 2018 1305 1310 1293 1298 0 -1.72(-0.13%)
Aug 10, 2018 1304 1311 1295 1300 0 -17.20(-1.31%)
Aug 09, 2018 1318 1327 1313 1317 0 -2.96(-0.22%)
Aug 08, 2018 1320 1329 1313 1320 0 +0.20(+0.02%)
Aug 07, 2018 1324 1329 1314 1320 0 +3.85(+0.29%)
Aug 06, 2018 1315 1324 1307 1316 0 +3.05(+0.23%)
Aug 03, 2018 1309 1320 1302 1313 0 +5.93(+0.45%)
Aug 02, 2018 1296 1313 1290 1307 0 +0.67(+0.05%)
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.