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, 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%)
Jun 01, 2012 911.86 921.17 895.46 900.59 0 -30.00(-3.22%)
May 31, 2012 928.71 938.70 914.18 930.59 0 -2.90(-0.31%)
May 30, 2012 937.97 943.89 925.61 933.50 0 -22.51(-2.35%)
May 29, 2012 946.98 962.68 942.29 956.01 0 +22.17(+2.37%)
May 28, 2012 927.52 940.83 924.35 933.84 0 -0.00(-0.00%)
May 25, 2012 927.58 940.86 924.37 933.84 0 +4.04(+0.43%)
May 24, 2012 942.86 948.64 920.40 929.80 0 -9.42(-1.00%)
May 23, 2012 933.92 950.81 919.18 939.22 0 -2.19(-0.23%)
May 22, 2012 938.88 952.16 932.66 941.41 0 +1.92(+0.20%)
May 21, 2012 915.63 944.84 913.78 939.49 0 +26.02(+2.85%)
May 20, 2012 932.02 942.60 908.54 913.47 0 -0.01(-0.00%)
May 18, 2012 932.04 942.63 908.52 913.48 0 -11.09(-1.20%)
May 17, 2012 946.78 952.54 916.52 924.57 0 -21.26(-2.25%)
May 16, 2012 977.21 983.97 943.86 945.83 0 -27.06(-2.78%)
May 15, 2012 980.59 992.61 969.30 972.89 0 -8.94(-0.91%)
May 14, 2012 978.37 992.14 973.01 981.83 0 -13.53(-1.36%)
May 13, 2012 995.92 1015 989.49 995.37 0 -0.04(-0.00%)
May 11, 2012 995.93 1015 989.51 995.40 0 -6.22(-0.62%)
May 10, 2012 1006 1013 996.35 1002 0 +4.96(+0.50%)
May 09, 2012 992.47 1009 988.45 996.66 0 -10.65(-1.06%)
May 08, 2012 999.54 1012 983.07 1007 0 +5.48(+0.55%)
May 07, 2012 992.15 1010 990.69 1002 0 +0.64(+0.06%)
May 06, 2012 1018 1025 993.60 1001 0 -0.05(-0.00%)
May 04, 2012 1018 1025 993.67 1001 0 -33.31(-3.22%)
May 03, 2012 1050 1056 1031 1035 0 -14.66(-1.40%)
May 02, 2012 1040 1057 1031 1049 0 -2.57(-0.24%)
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.