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 (%)
Aug 31, 2012 975.46 980.68 962.70 973.00 0 +8.33(+0.86%)
Aug 30, 2012 975.80 981.01 960.81 964.67 0 -22.45(-2.27%)
Aug 29, 2012 983.78 993.85 976.39 987.12 0 -9.17(-0.92%)
Aug 27, 2012 997.07 1004 989.62 996.29 0 +6.50(+0.66%)
Aug 26, 2012 983.40 996.95 977.50 989.79 0 +0.01(+0.00%)
Aug 24, 2012 983.42 996.93 977.50 989.78 0 -1.91(-0.19%)
Aug 23, 2012 986.84 997.50 980.14 991.70 0 +2.65(+0.27%)
Aug 22, 2012 986.42 994.65 976.88 989.05 0 +0.97(+0.10%)
Aug 21, 2012 995.68 1006 980.57 988.08 0 -8.55(-0.86%)
Aug 20, 2012 998.53 1005 987.38 996.63 0 -6.98(-0.70%)
Aug 19, 2012 997.71 1007 991.04 1004 0 +0.02(+0.00%)
Aug 17, 2012 997.70 1007 991.01 1004 0 +15.23(+1.54%)
Aug 16, 2012 984.69 995.17 980.29 988.36 0 +6.19(+0.63%)
Aug 15, 2012 972.90 986.90 968.45 982.17 0 +7.85(+0.81%)
Aug 14, 2012 977.75 985.93 967.89 974.33 0 -2.62(-0.27%)
Aug 13, 2012 977.18 987.59 966.98 976.95 0 -5.64(-0.57%)
Aug 12, 2012 978.38 986.71 970.53 982.59 0 -0.01(-0.00%)
Aug 10, 2012 978.40 986.70 970.56 982.60 0 -1.74(-0.18%)
Aug 09, 2012 972.69 986.24 967.79 984.34 0 +11.34(+1.17%)
Aug 08, 2012 965.86 977.81 961.25 973.01 0 +4.21(+0.44%)
Aug 07, 2012 955.12 973.60 951.18 968.79 0 +18.67(+1.96%)
Aug 06, 2012 949.51 957.50 942.26 950.13 0 +2.61(+0.28%)
Aug 05, 2012 940.94 952.43 932.33 947.52 0 +0.01(+0.00%)
Aug 03, 2012 940.98 952.40 932.33 947.51 0 +21.54(+2.33%)
Aug 02, 2012 924.62 940.74 912.39 925.97 0 -10.47(-1.12%)
Aug 01, 2012 944.98 955.15 923.40 936.44 0 -1.41(-0.15%)
Jul 31, 2012 928.45 946.88 925.29 937.85 0 +12.09(+1.31%)
Jul 30, 2012 926.81 937.37 919.70 925.76 0 -3.90(-0.42%)
Jul 27, 2012 913.51 934.66 907.13 929.66 0 +21.18(+2.33%)
Jul 26, 2012 906.25 919.02 896.90 908.48 0 +18.61(+2.09%)
Jul 25, 2012 889.41 904.24 877.21 889.87 0 +1.42(+0.16%)
Jul 24, 2012 897.97 900.90 880.47 888.45 0 -9.65(-1.07%)
Jul 23, 2012 883.93 903.91 875.52 898.10 0 -7.40(-0.82%)
Jul 22, 2012 913.05 919.60 901.48 905.49 0 -0.03(-0.00%)
Jul 20, 2012 913.05 919.63 901.51 905.53 0 -14.99(-1.63%)
Jul 19, 2012 926.83 931.54 907.08 920.51 0 +27.87(+3.12%)
Jul 18, 2012 871.57 904.15 870.09 892.64 0 +23.86(+2.75%)
Jul 17, 2012 873.58 882.33 851.99 868.78 0 -4.98(-0.57%)
Jul 16, 2012 884.17 887.24 867.45 873.76 0 -11.17(-1.26%)
Jul 15, 2012 872.82 892.70 869.04 884.93 0 +0.03(+0.00%)
Jul 14, 2012 872.82 892.70 868.99 884.90 0 +0.00(+0.00%)
Jul 13, 2012 872.82 892.70 868.99 884.90 0 +10.61(+1.21%)
Jul 12, 2012 877.28 884.95 863.02 874.29 0 -12.75(-1.44%)
Jul 11, 2012 896.13 903.52 876.64 887.04 0 -9.45(-1.05%)
Jul 10, 2012 905.24 911.81 890.27 896.49 0 -6.12(-0.68%)
Jul 09, 2012 905.93 914.18 895.17 902.61 0 -3.78(-0.42%)
Jul 08, 2012 915.75 921.34 898.35 906.39 0 -0.02(-0.00%)
Jul 06, 2012 915.74 921.39 898.36 906.40 0 -18.62(-2.01%)
Jul 05, 2012 924.53 932.67 917.33 925.03 0 -6.28(-0.67%)
Jul 04, 2012 922.60 935.25 919.59 931.31 0 +0.02(+0.00%)
Jul 03, 2012 922.60 935.24 919.57 931.28 0 +10.69(+1.16%)
Jul 02, 2012 919.36 923.88 907.34 920.59 0 +0.82(+0.09%)
Jun 30, 2012 918.72 926.16 902.43 919.77 0 -0.16(-0.02%)
Jun 29, 2012 918.72 926.16 902.43 919.92 0 +26.89(+3.01%)
Jun 28, 2012 892.62 903.89 880.81 893.03 0 -8.52(-0.95%)
Jun 27, 2012 890.53 909.26 886.43 901.55 0 +13.70(+1.54%)
Jun 26, 2012 885.62 898.25 877.95 887.86 0 +0.82(+0.09%)
Jun 25, 2012 905.09 909.22 881.64 887.03 0 -31.80(-3.46%)
Jun 24, 2012 913.72 924.11 908.10 918.84 0 -0.00(-0.00%)
Jun 22, 2012 913.73 924.13 908.10 918.84 0 +9.60(+1.06%)
Jun 21, 2012 944.35 947.11 906.65 909.23 0 -35.03(-3.71%)
Jun 20, 2012 942.93 953.50 933.44 944.26 0 +1.25(+0.13%)
Jun 19, 2012 938.34 950.56 934.90 943.01 0 +10.06(+1.08%)
Jun 18, 2012 922.46 940.78 917.44 932.96 0 +5.06(+0.55%)
Jun 15, 2012 922.48 936.27 913.26 927.90 0 +4.74(+0.51%)
Jun 14, 2012 942.63 946.91 910.13 923.16 0 -27.84(-2.93%)
Jun 13, 2012 957.58 964.99 945.84 951.00 0 -9.73(-1.01%)
Jun 12, 2012 941.05 962.69 933.92 960.73 0 +26.06(+2.79%)
Jun 11, 2012 961.51 965.35 931.77 934.67 0 -19.56(-2.05%)
Jun 10, 2012 939.51 957.65 932.16 954.23 0 +0.03(+0.00%)
Jun 08, 2012 939.26 957.62 932.18 954.21 0 +13.71(+1.46%)
Jun 07, 2012 958.79 965.50 937.23 940.49 0 -7.06(-0.74%)
Jun 06, 2012 928.86 950.29 925.87 947.55 0 +24.04(+2.60%)
Jun 05, 2012 901.07 926.20 898.79 923.50 0 +19.83(+2.19%)
Jun 04, 2012 903.18 913.07 891.74 903.67 0 +3.08(+0.34%)
Jun 03, 2012 911.83 921.17 895.46 900.59 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.