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%)
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.