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, 2017 1158 1164 1148 1157 0 +2.45(+0.21%)
Jul 28, 2017 1146 1159 1141 1155 0 +3.49(+0.30%)
Jul 27, 2017 1168 1174 1140 1151 0 -6.40(-0.55%)
Jul 26, 2017 1168 1172 1149 1158 0 -13.90(-1.19%)
Jul 25, 2017 1169 1178 1163 1172 0 +2.44(+0.21%)
Jul 24, 2017 1173 1179 1163 1169 0 -2.92(-0.25%)
Jul 21, 2017 1169 1177 1163 1172 0 -1.98(-0.17%)
Jul 20, 2017 1173 1201 1160 1174 0 -18.68(-1.57%)
Jul 19, 2017 1187 1198 1181 1193 0 +12.59(+1.07%)
Jul 18, 2017 1184 1188 1173 1180 0 -29.04(-2.40%)
Jul 17, 2017 1211 1217 1204 1209 0 -5.55(-0.46%)
Jul 14, 2017 1210 1218 1202 1215 0 +7.34(+0.61%)
Jul 13, 2017 1208 1213 1201 1207 0 -2.16(-0.18%)
Jul 12, 2017 1201 1214 1199 1210 0 +17.60(+1.48%)
Jul 11, 2017 1193 1199 1183 1192 0 -2.71(-0.23%)
Jul 10, 2017 1186 1200 1182 1195 0 +5.88(+0.49%)
Jul 07, 2017 1177 1194 1174 1189 0 +17.03(+1.45%)
Jul 06, 2017 1177 1184 1168 1172 0 -16.81(-1.41%)
Jul 05, 2017 1183 1192 1176 1189 0 +11.51(+0.98%)
Jul 03, 2017 1185 1192 1175 1177 0 -2.77(-0.23%)
Jun 30, 2017 1187 1189 1172 1180 0 -1.02(-0.09%)
Jun 29, 2017 1198 1199 1169 1181 0 -22.37(-1.86%)
Jun 28, 2017 1190 1207 1184 1203 0 +16.85(+1.42%)
Jun 27, 2017 1198 1202 1184 1186 0 -16.54(-1.38%)
Jun 26, 2017 1210 1221 1196 1203 0 -3.55(-0.29%)
Jun 23, 2017 1199 1214 1196 1206 0 +7.42(+0.62%)
Jun 22, 2017 1197 1205 1192 1199 0 +3.18(+0.27%)
Jun 21, 2017 1198 1203 1188 1196 0 -1.29(-0.11%)
Jun 20, 2017 1209 1213 1194 1197 0 -13.96(-1.15%)
Jun 19, 2017 1200 1213 1198 1211 0 +15.64(+1.31%)
Jun 16, 2017 1194 1199 1183 1195 0 +2.16(+0.18%)
Jun 15, 2017 1183 1198 1180 1193 0 -4.52(-0.38%)
Jun 14, 2017 1212 1215 1190 1198 0 -9.45(-0.78%)
Jun 13, 2017 1210 1216 1200 1207 0 +7.27(+0.61%)
Jun 12, 2017 1190 1205 1180 1200 0 +2.85(+0.24%)
Jun 09, 2017 1219 1225 1186 1197 0 -21.11(-1.73%)
Jun 08, 2017 1213 1222 1207 1218 0 +7.03(+0.58%)
Jun 07, 2017 1221 1225 1202 1211 0 -4.60(-0.38%)
Jun 06, 2017 1218 1228 1211 1216 0 -10.55(-0.86%)
Jun 05, 2017 1222 1232 1218 1226 0 -1.33(-0.11%)
Jun 02, 2017 1230 1236 1221 1228 0 +5.31(+0.43%)
Jun 01, 2017 1204 1225 1201 1222 0 +28.20(+2.36%)
May 31, 2017 1200 1207 1187 1194 0 -1.28(-0.11%)
May 30, 2017 1191 1203 1184 1195 0 +0.21(+0.02%)
May 26, 2017 1196 1205 1190 1195 0 -10.55(-0.87%)
May 25, 2017 1203 1214 1196 1206 0 +3.55(+0.30%)
May 24, 2017 1210 1217 1196 1202 0 -8.25(-0.68%)
May 23, 2017 1216 1224 1204 1211 0 +14.67(+1.23%)
May 22, 2017 1186 1201 1182 1196 0 +19.79(+1.68%)
May 19, 2017 1165 1182 1160 1176 0 +20.02(+1.73%)
May 18, 2017 1150 1163 1140 1156 0 +4.99(+0.43%)
May 17, 2017 1168 1171 1149 1151 0 -24.61(-2.09%)
May 16, 2017 1169 1179 1163 1176 0 +10.86(+0.93%)
May 15, 2017 1158 1170 1157 1165 0 +9.06(+0.78%)
May 12, 2017 1152 1161 1144 1156 0 +8.39(+0.73%)
May 11, 2017 1154 1158 1139 1147 0 -9.71(-0.84%)
May 10, 2017 1154 1161 1148 1157 0 -1.65(-0.14%)
May 09, 2017 1153 1162 1149 1159 0 +6.78(+0.59%)
May 08, 2017 1154 1160 1146 1152 0 -5.36(-0.46%)
May 05, 2017 1154 1161 1148 1157 0 +7.48(+0.65%)
May 04, 2017 1145 1153 1141 1150 0 +11.05(+0.97%)
May 03, 2017 1130 1148 1124 1139 0 +6.74(+0.60%)
May 02, 2017 1135 1139 1125 1132 0 +1.51(+0.13%)
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.