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 30, 2013 1059 1070 1052 1063 0 +6.03(+0.57%)
Apr 29, 2013 1058 1066 1053 1057 0 +5.58(+0.53%)
Apr 28, 2013 1063 1063 1048 1051 0 +0.00(+0.00%)
Apr 26, 2013 1063 1063 1048 1051 0 -41.98(-3.84%)
Apr 25, 2013 1096 1105 1082 1093 0 +10.29(+0.95%)
Apr 24, 2013 1073 1091 1069 1083 0 +20.59(+1.94%)
Apr 23, 2013 1055 1068 1049 1062 0 +9.36(+0.89%)
Apr 22, 2013 1047 1056 1036 1053 0 +6.73(+0.64%)
Apr 19, 2013 1045 1053 1035 1046 0 +0.90(+0.09%)
Apr 18, 2013 1068 1070 1036 1045 0 -16.91(-1.59%)
Apr 17, 2013 1074 1079 1054 1062 0 -24.08(-2.22%)
Apr 16, 2013 1078 1095 1079 1086 0 +9.24(+0.86%)
Apr 15, 2013 1093 1100 1075 1077 0 -24.75(-2.25%)
Apr 14, 2013 1106 1110 1092 1102 0 -0.01(-0.00%)
Apr 12, 2013 1106 1110 1092 1102 0 -6.09(-0.55%)
Apr 11, 2013 1109 1117 1100 1108 0 -0.68(-0.06%)
Apr 10, 2013 1094 1116 1091 1109 0 +15.19(+1.39%)
Apr 09, 2013 1089 1099 1081 1094 0 +0.90(+0.08%)
Apr 08, 2013 1073 1096 1080 1093 0 +8.52(+0.79%)
Apr 05, 2013 1064 1088 1070 1084 0 -10.23(-0.93%)
Apr 04, 2013 1083 1101 1083 1094 0 +0.00(+0.00%)
Apr 03, 2013 1092 1109 1090 1094 0 -3.50(-0.32%)
Apr 02, 2013 1104 1108 1092 1098 0 -1.24(-0.11%)
Apr 01, 2013 1097 1113 1091 1099 0 -12.34(-1.11%)
Mar 28, 2013 1111 1111 1111 0 +4.36(+0.39%)
Mar 27, 2013 1098 1109 1092 1107 0 +0.85(+0.08%)
Mar 26, 2013 1099 1111 1095 1106 0 +10.28(+0.94%)
Mar 25, 2013 1100 1105 1087 1096 0 -3.31(-0.30%)
Mar 24, 2013 1100 1109 1094 1099 0 -0.03(-0.00%)
Mar 22, 2013 1100 1109 1094 1099 0 +0.59(+0.05%)
Mar 21, 2013 1103 1111 1092 1099 0 -10.32(-0.93%)
Mar 20, 2013 1104 1117 1094 1109 0 +14.18(+1.30%)
Mar 19, 2013 1096 1106 1084 1095 0 +0.24(+0.02%)
Mar 18, 2013 1093 1104 1079 1095 0 -14.62(-1.32%)
Mar 15, 2013 1124 1131 1103 1109 0 -15.83(-1.41%)
Mar 14, 2013 1125 1132 1116 1125 0 +6.58(+0.59%)
Mar 13, 2013 1123 1130 1113 1118 0 -3.84(-0.34%)
Mar 12, 2013 1125 1133 1114 1122 0 +4.43(+0.40%)
Mar 11, 2013 1119 1125 1111 1118 0 +0.26(+0.02%)
Mar 10, 2013 1128 1136 1111 1118 0 +0.07(+0.01%)
Mar 08, 2013 1128 1136 1111 1118 0 -5.97(-0.53%)
Mar 07, 2013 1125 1131 1115 1123 0 +13.96(+1.26%)
Mar 06, 2013 1123 1126 1101 1110 0 -14.80(-1.32%)
Mar 05, 2013 1120 1135 1115 1124 0 +20.77(+1.88%)
Mar 04, 2013 1097 1108 1090 1104 0 +2.30(+0.21%)
Mar 03, 2013 1089 1108 1083 1101 0 +0.02(+0.00%)
Mar 01, 2013 1089 1108 1083 1101 0 +4.55(+0.41%)
Feb 28, 2013 1103 1109 1094 1097 0 -6.65(-0.60%)
Feb 27, 2013 1090 1111 1086 1103 0 +13.77(+1.26%)
Feb 26, 2013 1088 1097 1082 1090 0 -6.54(-0.60%)
Feb 22, 2013 1096 1107 1089 1096 0 +3.43(+0.31%)
Feb 21, 2013 1097 1104 1082 1093 0 -10.59(-0.96%)
Feb 20, 2013 1117 1122 1094 1103 0 -8.64(-0.78%)
Feb 18, 2013 1117 1126 1105 1112 0 +0.16(+0.01%)
Feb 17, 2013 1117 1126 1105 1112 0 +0.00(+0.00%)
Feb 15, 2013 1117 1126 1105 1112 0 -2.27(-0.20%)
Feb 14, 2013 1103 1118 1099 1114 0 +2.94(+0.26%)
Feb 13, 2013 1119 1124 1104 1111 0 -2.88(-0.26%)
Feb 12, 2013 1116 1123 1106 1114 0 -7.86(-0.70%)
Feb 11, 2013 1120 1127 1113 1122 0 +5.51(+0.49%)
Feb 08, 2013 1116 1128 1106 1116 0 +1.76(+0.16%)
Feb 07, 2013 1120 1127 1101 1115 0 -5.04(-0.45%)
Feb 06, 2013 1104 1122 1102 1120 0 +24.59(+2.25%)
Feb 04, 2013 1104 1118 1089 1095 0 -13.66(-1.23%)
Feb 03, 2013 1105 1115 1092 1109 0 +0.03(+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.