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 (%)
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%)
Aug 01, 2018 1303 1321 1295 1306 0 +1.08(+0.08%)
Jul 31, 2018 1294 1317 1286 1305 0 +24.73(+1.93%)
Jul 30, 2018 1297 1306 1277 1281 0 -9.32(-0.72%)
Jul 27, 2018 1304 1309 1282 1290 0 -17.44(-1.33%)
Jul 26, 2018 1299 1317 1276 1307 0 +22.63(+1.76%)
Jul 25, 2018 1260 1289 1248 1285 0 +33.15(+2.65%)
Jul 24, 2018 1259 1269 1249 1252 0 +0.38(+0.03%)
Jul 23, 2018 1245 1259 1236 1251 0 -0.07(-0.01%)
Jul 20, 2018 1254 1261 1247 1251 0 -6.41(-0.51%)
Jul 19, 2018 1255 1267 1249 1258 0 -0.68(-0.05%)
Jul 18, 2018 1258 1266 1247 1258 0 +19.59(+1.58%)
Jul 17, 2018 1225 1244 1219 1239 0 +7.14(+0.58%)
Jul 16, 2018 1235 1242 1226 1232 0 -1.02(-0.08%)
Jul 13, 2018 1233 1241 1227 1233 0 -1.44(-0.12%)
Jul 12, 2018 1223 1238 1217 1234 0 +17.98(+1.48%)
Jul 11, 2018 1221 1231 1208 1216 0 -20.83(-1.68%)
Jul 10, 2018 1231 1241 1225 1237 0 +6.65(+0.54%)
Jul 09, 2018 1225 1236 1214 1230 0 +12.03(+0.99%)
Jul 06, 2018 1212 1224 1203 1218 0 +10.52(+0.87%)
Jul 05, 2018 1189 1210 1184 1208 0 +24.15(+2.04%)
Jul 03, 2018 1184 1184 1184 1184 0 -7.50(-0.63%)
Jul 02, 2018 1177 1193 1171 1191 0 -1.60(-0.13%)
Jun 29, 2018 1190 1207 1187 1193 0 +9.79(+0.83%)
Jun 28, 2018 1172 1193 1166 1183 0 +4.04(+0.34%)
Jun 27, 2018 1198 1212 1178 1179 0 -17.59(-1.47%)
Jun 26, 2018 1201 1206 1190 1196 0 -4.44(-0.37%)
Jun 25, 2018 1216 1220 1190 1201 0 -24.11(-1.97%)
Jun 22, 2018 1230 1234 1217 1225 0 +1.78(+0.15%)
Jun 21, 2018 1234 1236 1217 1223 0 -10.44(-0.85%)
Jun 20, 2018 1237 1242 1226 1234 0 +3.40(+0.28%)
Jun 19, 2018 1226 1235 1215 1230 0 -11.69(-0.94%)
Jun 18, 2018 1237 1246 1229 1242 0 -10.04(-0.80%)
Jun 15, 2018 1252 1254 1241 1252 0 +4.98(+0.40%)
Jun 14, 2018 1246 1254 1238 1247 0 +6.31(+0.51%)
Jun 13, 2018 1240 1254 1233 1241 0 +5.41(+0.44%)
Jun 12, 2018 1239 1246 1227 1235 0 +0.50(+0.04%)
Jun 11, 2018 1232 1243 1227 1235 0 +0.45(+0.04%)
Jun 08, 2018 1234 1241 1226 1234 0 -3.22(-0.26%)
Jun 07, 2018 1252 1261 1229 1238 0 +1.70(+0.14%)
Jun 06, 2018 1227 1238 1221 1236 0 +10.91(+0.89%)
Jun 05, 2018 1222 1234 1217 1225 0 +5.51(+0.45%)
Jun 04, 2018 1217 1225 1208 1219 0 +6.54(+0.54%)
Jun 01, 2018 1204 1217 1198 1213 0 +14.69(+1.23%)
May 31, 2018 1202 1211 1190 1198 0 -6.60(-0.55%)
May 30, 2018 1207 1215 1192 1205 0 +1.61(+0.13%)
May 29, 2018 1213 1221 1192 1203 0 -29.41(-2.39%)
May 25, 2018 1233 1233 1233 1233 0 +4.37(+0.36%)
May 24, 2018 1228 1237 1215 1228 0 -1.49(-0.12%)
May 23, 2018 1206 1232 1203 1230 0 +8.64(+0.71%)
May 22, 2018 1230 1239 1216 1221 0 -10.93(-0.89%)
May 21, 2018 1232 1241 1219 1232 0 +5.32(+0.43%)
May 18, 2018 1223 1236 1215 1227 0 +4.78(+0.39%)
May 17, 2018 1219 1231 1213 1222 0 -1.81(-0.15%)
May 16, 2018 1213 1229 1208 1224 0 +10.44(+0.86%)
May 15, 2018 1219 1225 1202 1213 0 -13.29(-1.08%)
May 14, 2018 1235 1245 1219 1227 0 +4.16(+0.34%)
May 11, 2018 1214 1231 1209 1222 0 +7.60(+0.63%)
May 10, 2018 1210 1222 1200 1215 0 +15.63(+1.30%)
May 09, 2018 1194 1205 1182 1199 0 +8.75(+0.73%)
May 08, 2018 1188 1197 1176 1190 0 +4.02(+0.34%)
May 07, 2018 1184 1195 1178 1186 0 +9.55(+0.81%)
May 04, 2018 1145 1181 1141 1177 0 +34.86(+3.05%)
May 03, 2018 1138 1147 1121 1142 0 +4.63(+0.41%)
May 02, 2018 1157 1163 1132 1137 0 -15.21(-1.32%)
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.