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 28, 2017 1118 1139 1103 1131 0 +2.19(+0.19%)
Apr 27, 2017 1122 1135 1114 1129 0 +18.94(+1.71%)
Apr 26, 2017 1112 1119 1104 1110 0 -0.44(-0.04%)
Apr 25, 2017 1108 1120 1102 1110 0 +9.06(+0.82%)
Apr 24, 2017 1104 1111 1096 1101 0 +16.70(+1.54%)
Apr 21, 2017 1090 1093 1079 1085 0 -6.18(-0.57%)
Apr 20, 2017 1095 1102 1077 1091 0 +7.21(+0.67%)
Apr 19, 2017 1091 1096 1079 1084 0 -2.75(-0.25%)
Apr 18, 2017 1084 1095 1077 1086 0 -2.17(-0.20%)
Apr 17, 2017 1086 1093 1083 1089 0 +5.75(+0.53%)
Apr 13, 2017 1089 1098 1081 1083 0 -10.23(-0.94%)
Apr 12, 2017 1109 1112 1088 1093 0 -17.57(-1.58%)
Apr 11, 2017 1118 1122 1099 1111 0 -13.04(-1.16%)
Apr 10, 2017 1123 1131 1118 1124 0 +2.03(+0.18%)
Apr 07, 2017 1121 1128 1116 1122 0 +0.66(+0.06%)
Apr 06, 2017 1118 1128 1113 1121 0 +5.69(+0.51%)
Apr 05, 2017 1128 1136 1113 1115 0 -14.03(-1.24%)
Apr 04, 2017 1123 1136 1120 1129 0 +1.70(+0.15%)
Apr 03, 2017 1142 1144 1119 1128 0 -14.68(-1.29%)
Mar 31, 2017 1143 1150 1134 1142 0 +1.69(+0.15%)
Mar 30, 2017 1139 1149 1136 1141 0 -0.45(-0.04%)
Mar 29, 2017 1137 1144 1130 1141 0 -0.60(-0.05%)
Mar 28, 2017 1137 1151 1131 1142 0 +0.60(+0.05%)
Mar 27, 2017 1136 1147 1130 1141 0 +2.42(+0.21%)
Mar 24, 2017 1143 1149 1133 1139 0 +2.33(+0.21%)
Mar 23, 2017 1137 1145 1129 1136 0 -1.83(-0.16%)
Mar 22, 2017 1130 1141 1121 1138 0 +4.89(+0.43%)
Mar 21, 2017 1157 1163 1132 1133 0 -21.28(-1.84%)
Mar 20, 2017 1154 1162 1150 1154 0 +4.16(+0.36%)
Mar 17, 2017 1160 1162 1146 1150 0 -5.50(-0.48%)
Mar 16, 2017 1153 1163 1149 1156 0 +4.59(+0.40%)
Mar 15, 2017 1144 1156 1139 1151 0 +8.38(+0.73%)
Mar 14, 2017 1147 1149 1135 1143 0 -11.26(-0.98%)
Mar 13, 2017 1157 1162 1148 1154 0 -0.73(-0.06%)
Mar 10, 2017 1150 1160 1147 1155 0 +9.47(+0.83%)
Mar 09, 2017 1142 1150 1136 1145 0 +8.71(+0.77%)
Mar 08, 2017 1132 1145 1127 1137 0 +4.03(+0.36%)
Mar 07, 2017 1133 1138 1126 1133 0 -1.66(-0.15%)
Mar 06, 2017 1135 1139 1128 1134 0 -4.20(-0.37%)
Mar 03, 2017 1138 1142 1130 1138 0 +3.59(+0.32%)
Mar 02, 2017 1143 1148 1131 1135 0 -11.04(-0.96%)
Mar 01, 2017 1140 1151 1131 1146 0 +16.51(+1.46%)
Feb 28, 2017 1130 1136 1121 1129 0 -6.53(-0.57%)
Feb 27, 2017 1132 1141 1126 1136 0 -3.68(-0.32%)
Feb 24, 2017 1131 1142 1123 1140 0 +2.48(+0.22%)
Feb 23, 2017 1141 1146 1131 1137 0 +1.28(+0.11%)
Feb 22, 2017 1129 1138 1124 1136 0 +6.49(+0.57%)
Feb 21, 2017 1127 1137 1123 1129 0 +10.00(+0.89%)
Feb 17, 2017 1119 1119 1119 1119 0 -6.45(-0.57%)
Feb 16, 2017 1119 1129 1116 1126 0 +12.83(+1.15%)
Feb 15, 2017 1100 1116 1097 1113 0 +12.29(+1.12%)
Feb 14, 2017 1094 1102 1086 1101 0 +10.85(+1.00%)
Feb 13, 2017 1083 1096 1077 1090 0 +12.55(+1.16%)
Feb 10, 2017 1068 1083 1062 1077 0 +11.97(+1.12%)
Feb 09, 2017 1062 1071 1059 1065 0 +4.89(+0.46%)
Feb 08, 2017 1066 1069 1055 1060 0 -4.02(-0.38%)
Feb 07, 2017 1067 1070 1057 1064 0 +3.59(+0.34%)
Feb 06, 2017 1064 1069 1056 1061 0 -4.90(-0.46%)
Feb 03, 2017 1065 1072 1059 1066 0 +4.66(+0.44%)
Feb 02, 2017 1060 1069 1050 1061 0 +3.93(+0.37%)
Feb 01, 2017 1063 1069 1049 1057 0 -4.03(-0.38%)
Jan 31, 2017 1065 1067 1049 1061 0 -1.02(-0.10%)
Jan 30, 2017 1073 1073 1057 1062 0 -11.26(-1.05%)
Jan 27, 2017 1075 1083 1066 1074 0 -1.24(-0.12%)
Jan 26, 2017 1086 1093 1061 1075 0 -23.37(-2.13%)
Jan 25, 2017 1086 1104 1078 1098 0 +20.23(+1.88%)
Jan 24, 2017 1067 1087 1058 1078 0 +15.70(+1.48%)
Jan 23, 2017 1097 1101 1046 1062 0 -77.84(-6.83%)
Jan 20, 2017 1159 1170 1133 1140 0 -10.44(-0.91%)
Jan 19, 2017 1157 1165 1146 1150 0 -8.80(-0.76%)
Jan 18, 2017 1153 1172 1142 1159 0 +9.54(+0.83%)
Jan 17, 2017 1179 1182 1136 1150 0 -30.84(-2.61%)
Jan 13, 2017 1181 1181 1181 1181 0 +11.44(+0.98%)
Jan 12, 2017 1163 1172 1152 1169 0 -2.98(-0.25%)
Jan 11, 2017 1166 1174 1160 1172 0 +5.38(+0.46%)
Jan 10, 2017 1171 1176 1163 1167 0 +0.48(+0.04%)
Jan 09, 2017 1167 1178 1162 1166 0 -2.90(-0.25%)
Jan 06, 2017 1168 1177 1159 1169 0 +1.67(+0.14%)
Jan 05, 2017 1165 1177 1160 1167 0 -0.26(-0.02%)
Jan 04, 2017 1166 1175 1161 1168 0 +7.39(+0.64%)
Jan 03, 2017 1166 1172 1149 1160 0 +1.00(+0.09%)
Dec 30, 2016 1159 1159 1159 1159 0 -9.54(-0.82%)
Dec 29, 2016 1164 1173 1160 1169 0 +3.33(+0.29%)
Dec 28, 2016 1181 1187 1163 1166 0 -21.51(-1.81%)
Dec 27, 2016 1185 1194 1182 1187 0 +6.22(+0.53%)
Dec 23, 2016 1181 1181 1181 1181 0 +6.17(+0.53%)
Dec 22, 2016 1186 1189 1169 1175 0 -7.75(-0.66%)
Dec 21, 2016 1185 1193 1174 1182 0 -0.40(-0.03%)
Dec 20, 2016 1186 1192 1177 1183 0 -1.29(-0.11%)
Dec 19, 2016 1183 1194 1178 1184 0 +7.68(+0.65%)
Dec 16, 2016 1198 1202 1173 1176 0 -11.45(-0.96%)
Dec 15, 2016 1188 1201 1178 1188 0 +7.43(+0.63%)
Dec 14, 2016 1194 1204 1177 1180 0 -18.35(-1.53%)
Dec 13, 2016 1192 1212 1187 1199 0 +12.78(+1.08%)
Dec 12, 2016 1187 1193 1177 1186 0 -2.42(-0.20%)
Dec 09, 2016 1192 1198 1177 1188 0 -0.23(-0.02%)
Dec 08, 2016 1187 1202 1182 1189 0 +2.82(+0.24%)
Dec 07, 2016 1168 1188 1163 1186 0 +18.41(+1.58%)
Dec 06, 2016 1155 1170 1151 1167 0 +17.76(+1.54%)
Dec 05, 2016 1145 1159 1136 1150 0 +16.37(+1.44%)
Dec 02, 2016 1116 1143 1112 1133 0 +16.03(+1.43%)
Dec 01, 2016 1157 1162 1112 1117 0 -42.34(-3.65%)
Nov 30, 2016 1151 1169 1143 1160 0 +10.67(+0.93%)
Nov 29, 2016 1153 1161 1146 1149 0 -2.44(-0.21%)
Nov 28, 2016 1157 1162 1147 1151 0 -16.57(-1.42%)
Nov 25, 2016 1166 1171 1159 1168 0 +6.47(+0.56%)
Nov 23, 2016 1162 1162 1162 1162 0 +0.45(+0.04%)
Nov 22, 2016 1154 1166 1145 1161 0 +12.76(+1.11%)
Nov 21, 2016 1146 1152 1135 1148 0 -0.37(-0.03%)
Nov 18, 2016 1144 1153 1133 1149 0 +7.08(+0.62%)
Nov 17, 2016 1141 1147 1135 1142 0 +4.28(+0.38%)
Nov 16, 2016 1139 1146 1127 1137 0 -7.05(-0.62%)
Nov 15, 2016 1133 1151 1128 1144 0 +7.05(+0.62%)
Nov 14, 2016 1150 1155 1133 1137 0 -8.90(-0.78%)
Nov 11, 2016 1132 1150 1128 1146 0 +7.19(+0.63%)
Nov 10, 2016 1151 1163 1124 1139 0 -9.08(-0.79%)
Nov 09, 2016 1124 1152 1117 1148 0 +1.78(+0.16%)
Nov 08, 2016 1143 1154 1134 1146 0 +1.62(+0.14%)
Nov 07, 2016 1136 1150 1128 1145 0 +28.27(+2.53%)
Nov 04, 2016 1107 1128 1104 1116 0 -2.39(-0.21%)
Nov 03, 2016 1130 1140 1107 1119 0 -5.17(-0.46%)
Nov 02, 2016 1139 1145 1120 1124 0 -11.20(-0.99%)
Nov 01, 2016 1146 1152 1123 1135 0 -5.14(-0.45%)
Oct 31, 2016 1145 1152 1137 1140 0 +1.60(+0.14%)
Oct 28, 2016 1160 1166 1130 1139 0 -22.70(-1.95%)
Oct 27, 2016 1174 1184 1158 1161 0 +1.75(+0.15%)
Oct 26, 2016 1146 1168 1144 1160 0 +10.08(+0.88%)
Oct 25, 2016 1151 1160 1143 1150 0 -12.57(-1.08%)
Oct 24, 2016 1165 1169 1153 1162 0 +4.01(+0.35%)
Oct 21, 2016 1150 1175 1141 1158 0 -1.16(-0.10%)
Oct 20, 2016 1142 1170 1139 1159 0 +13.56(+1.18%)
Oct 19, 2016 1144 1151 1136 1146 0 -2.21(-0.19%)
Oct 18, 2016 1149 1153 1140 1148 0 +12.67(+1.12%)
Oct 17, 2016 1138 1143 1132 1135 0 -4.52(-0.40%)
Oct 14, 2016 1144 1155 1136 1140 0 +1.49(+0.13%)
Oct 13, 2016 1141 1147 1120 1138 0 -12.02(-1.04%)
Oct 12, 2016 1161 1164 1138 1150 0 -36.17(-3.05%)
Oct 11, 2016 1201 1204 1178 1187 0 -21.38(-1.77%)
Oct 10, 2016 1217 1224 1203 1208 0 -6.24(-0.51%)
Oct 07, 2016 1213 1216 1210 1214 0 +3.62(+0.30%)
Oct 06, 2016 1201 1230 1192 1211 0 +5.50(+0.46%)
Oct 05, 2016 1203 1214 1197 1205 0 +3.45(+0.29%)
Oct 04, 2016 1214 1218 1197 1202 0 +51.68(+4.49%)
Sep 26, 2016 1152 1155 1144 1150 0 -7.79(-0.67%)
Sep 23, 2016 1158 1169 1154 1158 0 -10.45(-0.89%)
Sep 22, 2016 1169 1175 1163 1168 0 +9.36(+0.81%)
Sep 21, 2016 1150 1161 1145 1159 0 +15.16(+1.33%)
Sep 20, 2016 1152 1154 1140 1144 0 -2.32(-0.20%)
Sep 19, 2016 1148 1156 1142 1146 0 +1.43(+0.12%)
Sep 16, 2016 1143 1151 1134 1144 0 +0.18(+0.02%)
Sep 15, 2016 1132 1147 1126 1144 0 +15.41(+1.37%)
Sep 14, 2016 1128 1138 1122 1129 0 -0.45(-0.04%)
Sep 13, 2016 1136 1143 1123 1129 0 -16.23(-1.42%)
Sep 12, 2016 1117 1147 1112 1146 0 +18.65(+1.65%)
Sep 09, 2016 1148 1152 1126 1127 0 -31.65(-2.73%)
Sep 08, 2016 1152 1162 1149 1159 0 -0.34(-0.03%)
Sep 07, 2016 1165 1170 1154 1159 0 -3.52(-0.30%)
Sep 06, 2016 1161 1167 1157 1162 0 -3.92(-0.34%)
Sep 02, 2016 1166 1166 1166 1166 0 +1.96(+0.17%)
Sep 01, 2016 1158 1168 1151 1164 0 +5.65(+0.49%)
Aug 31, 2016 1161 1164 1150 1159 0 -4.59(-0.39%)
Aug 30, 2016 1163 1171 1158 1163 0 +1.26(+0.11%)
Aug 29, 2016 1155 1166 1152 1162 0 +0.98(+0.08%)
Aug 26, 2016 1162 1173 1155 1161 0 +1.39(+0.12%)
Aug 25, 2016 1159 1166 1156 1160 0 -1.76(-0.15%)
Aug 24, 2016 1166 1173 1159 1161 0 -6.43(-0.55%)
Aug 23, 2016 1167 1177 1163 1168 0 +6.36(+0.55%)
Aug 22, 2016 1159 1164 1152 1162 0 +1.50(+0.13%)
Aug 19, 2016 1157 1164 1149 1160 0 -3.39(-0.29%)
Aug 18, 2016 1153 1165 1150 1163 0 +12.03(+1.04%)
Aug 17, 2016 1154 1157 1144 1151 0 -4.08(-0.35%)
Aug 16, 2016 1157 1165 1150 1155 0 -6.47(-0.56%)
Aug 15, 2016 1151 1164 1150 1162 0 +13.42(+1.17%)
Aug 12, 2016 1149 1154 1142 1149 0 -0.97(-0.08%)
Aug 11, 2016 1151 1157 1146 1150 0 +0.65(+0.06%)
Aug 10, 2016 1153 1157 1143 1149 0 -2.14(-0.19%)
Aug 09, 2016 1147 1158 1145 1151 0 +9.12(+0.80%)
Aug 08, 2016 1144 1150 1134 1142 0 -1.49(-0.13%)
Aug 05, 2016 1135 1148 1131 1143 0 +13.42(+1.19%)
Aug 04, 2016 1128 1135 1121 1130 0 -2.01(-0.18%)
Aug 03, 2016 1124 1137 1120 1132 0 +6.02(+0.53%)
Aug 02, 2016 1140 1145 1117 1126 0 -16.04(-1.40%)
Aug 01, 2016 1147 1152 1136 1142 0 -11.01(-0.95%)
Jul 29, 2016 1154 1159 1146 1153 0 +1.90(+0.17%)
Jul 28, 2016 1144 1159 1137 1151 0 -1.04(-0.09%)
Jul 27, 2016 1142 1157 1135 1152 0 +11.36(+1.00%)
Jul 26, 2016 1135 1145 1131 1141 0 +6.64(+0.59%)
Jul 25, 2016 1137 1141 1124 1134 0 -4.00(-0.35%)
Jul 22, 2016 1127 1140 1119 1138 0 +14.86(+1.32%)
Jul 21, 2016 1124 1134 1113 1123 0 +37.22(+3.43%)
Jul 20, 2016 1077 1089 1071 1086 0 +16.22(+1.52%)
Jul 19, 2016 1079 1084 1064 1070 0 -14.63(-1.35%)
Jul 18, 2016 1080 1090 1077 1084 0 +0.44(+0.04%)
Jul 15, 2016 1087 1088 1076 1084 0 -2.51(-0.23%)
Jul 14, 2016 1093 1097 1082 1087 0 +1.69(+0.16%)
Jul 13, 2016 1087 1092 1080 1085 0 +8.26(+0.77%)
Jul 12, 2016 1073 1081 1068 1077 0 +10.95(+1.03%)
Jul 11, 2016 1062 1074 1061 1066 0 +5.88(+0.55%)
Jul 08, 2016 1060 1060 1035 1060 0 +25.02(+2.42%)
Jul 07, 2016 1031 1044 1026 1035 0 +12.18(+1.19%)
Jul 06, 2016 1023 1023 1023 1023 0 +1.27(+0.12%)
Jul 05, 2016 1036 1038 1018 1021 0 -26.60(-2.54%)
Jul 01, 2016 1048 1048 1048 1048 0 -8.06(-0.76%)
Jun 30, 2016 1039 1057 1032 1056 0 +13.32(+1.28%)
Jun 29, 2016 1033 1047 1026 1043 0 +23.12(+2.27%)
Jun 28, 2016 1008 1023 1003 1020 0 +27.56(+2.78%)
Jun 27, 2016 1010 1012 983.02 991.94 0 -26.43(-2.59%)
Jun 24, 2016 1028 1047 1013 1018 0 -68.30(-6.29%)
Jun 23, 2016 1079 1089 1072 1087 0 +23.53(+2.21%)
Jun 22, 2016 1064 1078 1060 1063 0 +2.03(+0.19%)
Jun 21, 2016 1065 1068 1055 1061 0 +1.41(+0.13%)
Jun 20, 2016 1066 1073 1058 1060 0 +9.03(+0.86%)
Jun 17, 2016 1051 1057 1040 1051 0 +1.87(+0.18%)
Jun 16, 2016 1037 1050 1028 1049 0 -1.62(-0.15%)
Jun 15, 2016 1048 1059 1041 1050 0 +13.82(+1.33%)
Jun 14, 2016 1035 1046 1029 1037 0 -3.83(-0.37%)
Jun 13, 2016 1049 1059 1037 1040 0 -13.27(-1.26%)
Jun 10, 2016 1061 1068 1045 1054 0 -22.07(-2.05%)
Jun 09, 2016 1070 1080 1063 1076 0 -3.08(-0.29%)
Jun 08, 2016 1078 1084 1073 1079 0 +0.11(+0.01%)
Jun 07, 2016 1079 1085 1074 1079 0 +1.96(+0.18%)
Jun 06, 2016 1078 1085 1071 1077 0 +0.20(+0.02%)
Jun 03, 2016 1077 1080 1065 1077 0 +4.74(+0.44%)
Jun 02, 2016 1064 1074 1059 1072 0 +6.03(+0.57%)
Jun 01, 2016 1061 1070 1057 1066 0 -4.91(-0.46%)
May 31, 2016 1076 1078 1064 1071 0 +1.07(+0.10%)
May 27, 2016 1070 1070 1070 1070 0 -1.52(-0.14%)
May 26, 2016 1073 1078 1064 1071 0 +0.16(+0.01%)
May 25, 2016 1068 1078 1064 1071 0 +7.35(+0.69%)
May 24, 2016 1046 1066 1045 1064 0 +23.07(+2.22%)
May 23, 2016 1040 1052 1037 1041 0 -1.39(-0.13%)
May 20, 2016 1022 1045 1020 1042 0 +25.26(+2.48%)
May 19, 2016 1016 1023 1007 1017 0 -3.62(-0.35%)
May 18, 2016 1013 1034 1009 1020 0 +10.03(+0.99%)
May 17, 2016 1013 1022 1004 1010 0 -5.18(-0.51%)
May 16, 2016 1002 1020 997.35 1015 0 +14.79(+1.48%)
May 13, 2016 1006 1016 996.21 1001 0 -4.09(-0.41%)
May 12, 2016 1018 1022 998.68 1005 0 -10.27(-1.01%)
May 11, 2016 1013 1023 1008 1015 0 -3.05(-0.30%)
May 10, 2016 1005 1023 999.09 1018 0 +4.93(+0.49%)
May 09, 2016 1013 1024 1007 1013 0 +3.90(+0.39%)
May 06, 2016 1004 1014 997.03 1009 0 -0.96(-0.10%)
May 05, 2016 1009 1017 1001 1010 0 +3.17(+0.31%)
May 04, 2016 1010 1019 999.98 1007 0 -9.44(-0.93%)
May 03, 2016 1021 1026 1008 1017 0 -14.68(-1.42%)
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.