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, 2011 1050 1064 1035 1046 0 +5.91(+0.57%)
Aug 30, 2011 1023 1050 1014 1040 0 +5.36(+0.52%)
Aug 29, 2011 1005 1037 1004 1034 0 +43.03(+4.34%)
Aug 28, 2011 954.71 1002 941.30 991.42 0 -0.01(-0.00%)
Aug 26, 2011 954.75 1002 941.32 991.43 0 +31.21(+3.25%)
Aug 25, 2011 989.47 997.12 955.72 960.23 0 -28.09(-2.84%)
Aug 24, 2011 985.71 996.81 964.09 988.32 0 +1.04(+0.11%)
Aug 23, 2011 955.40 988.08 951.40 987.27 0 +39.10(+4.12%)
Aug 22, 2011 977.21 980.43 939.92 948.18 0 +0.73(+0.08%)
Aug 21, 2011 952.11 984.03 941.98 947.45 0 -0.03(-0.00%)
Aug 19, 2011 952.16 984.19 942.03 947.48 0 -16.51(-1.71%)
Aug 18, 2011 987.04 996.60 948.49 964.00 0 -61.74(-6.02%)
Aug 17, 2011 1032 1044 1011 1026 0 -3.75(-0.36%)
Aug 16, 2011 1034 1051 1011 1029 0 -21.54(-2.05%)
Aug 15, 2011 1032 1058 1018 1051 0 +39.30(+3.88%)
Aug 14, 2011 1008 1028 988.60 1012 0 +0.05(+0.00%)
Aug 12, 2011 1008 1028 988.56 1012 0 +18.97(+1.91%)
Aug 11, 2011 950.13 1005 944.83 992.70 0 +54.31(+5.79%)
Aug 10, 2011 969.13 979.62 934.28 938.39 0 -55.35(-5.57%)
Aug 09, 2011 971.82 995.73 929.68 993.74 0 +57.50(+6.14%)
Aug 08, 2011 974.29 993.71 929.57 936.24 0 -81.08(-7.97%)
Aug 07, 2011 1037 1044 978.65 1017 0 -0.19(-0.02%)
Aug 05, 2011 1037 1044 978.83 1018 0 +9.45(+0.94%)
Aug 04, 2011 1044 1050 1006 1008 0 -61.95(-5.79%)
Aug 03, 2011 1066 1079 1046 1070 0 +9.64(+0.91%)
Aug 02, 2011 1078 1093 1058 1060 0 -28.61(-2.63%)
Aug 01, 2011 1120 1125 1074 1089 0 -20.97(-1.89%)
Jul 31, 2011 1102 1124 1091 1110 0 -0.01(-0.00%)
Jul 29, 2011 1099 1123 1091 1110 0 -2.00(-0.18%)
Jul 28, 2011 1113 1132 1103 1112 0 -11.40(-1.01%)
Jul 27, 2011 1147 1154 1118 1123 0 -48.40(-4.13%)
Jul 26, 2011 1168 1181 1160 1172 0 +4.77(+0.41%)
Jul 25, 2011 1167 1180 1162 1167 0 -14.58(-1.23%)
Jul 22, 2011 1175 1188 1164 1182 0 +7.13(+0.61%)
Jul 21, 2011 1163 1188 1154 1174 0 -14.89(-1.25%)
Jul 20, 2011 1204 1218 1181 1189 0 +3.68(+0.31%)
Jul 19, 2011 1162 1190 1159 1186 0 +39.92(+3.48%)
Jul 18, 2011 1149 1157 1130 1146 0 -11.63(-1.00%)
Jul 17, 2011 1158 1167 1147 1157 0 +0.01(+0.00%)
Jul 15, 2011 1158 1167 1147 1157 0 +3.85(+0.33%)
Jul 14, 2011 1179 1188 1143 1154 0 -23.14(-1.97%)
Jul 13, 2011 1186 1200 1170 1177 0 -3.69(-0.31%)
Jul 12, 2011 1204 1211 1176 1180 0 -29.65(-2.45%)
Jul 11, 2011 1224 1230 1203 1210 0 -35.80(-2.87%)
Jul 10, 2011 1247 1255 1228 1246 0 -0.02(-0.00%)
Jul 08, 2011 1247 1255 1228 1246 0 -20.65(-1.63%)
Jul 07, 2011 1261 1275 1253 1266 0 +22.47(+1.81%)
Jul 06, 2011 1242 1254 1233 1244 0 -1.15(-0.09%)
Jul 05, 2011 1243 1255 1233 1245 0 -0.81(-0.07%)
Jul 04, 2011 1229 1251 1220 1246 0 +0.00(+0.00%)
Jul 03, 2011 1229 1251 1220 1246 0 +0.04(+0.00%)
Jul 01, 2011 1229 1251 1220 1246 0 +16.22(+1.32%)
Jun 30, 2011 1213 1237 1210 1230 0 +22.67(+1.88%)
Jun 29, 2011 1204 1218 1192 1207 0 +11.73(+0.98%)
Jun 28, 2011 1186 1201 1180 1195 0 +14.76(+1.25%)
Jun 27, 2011 1167 1191 1158 1181 0 +21.44(+1.85%)
Jun 26, 2011 1178 1183 1155 1159 0 -0.02(-0.00%)
Jun 24, 2011 1178 1183 1155 1159 0 -21.69(-1.84%)
Jun 23, 2011 1146 1183 1140 1181 0 +8.53(+0.73%)
Jun 22, 2011 1176 1186 1166 1172 0 -8.22(-0.70%)
Jun 21, 2011 1165 1191 1155 1180 0 +24.29(+2.10%)
Jun 20, 2011 1153 1161 1140 1156 0 +4.19(+0.36%)
Jun 19, 2011 1173 1179 1147 1152 0 +0.00(+0.00%)
Jun 17, 2011 1173 1179 1147 1152 0 -0.30(-0.03%)
Jun 16, 2011 1160 1170 1136 1152 0 -14.76(-1.26%)
Jun 15, 2011 1187 1196 1160 1167 0 -36.49(-3.03%)
Jun 14, 2011 1196 1215 1192 1204 0 +26.22(+2.23%)
Jun 13, 2011 1188 1196 1172 1177 0 -8.94(-0.75%)
Jun 12, 2011 1207 1212 1179 1186 0 -0.03(-0.00%)
Jun 10, 2011 1208 1212 1179 1186 0 -26.74(-2.20%)
Jun 09, 2011 1212 1226 1204 1213 0 +2.04(+0.17%)
Jun 08, 2011 1220 1229 1199 1211 0 -27.03(-2.18%)
Jun 07, 2011 1241 1254 1234 1238 0 +1.63(+0.13%)
Jun 06, 2011 1252 1261 1234 1236 0 -17.40(-1.39%)
Jun 05, 2011 1251 1274 1244 1254 0 -0.05(-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.