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, 2020 1728 1752 1696 1721 0 -4.25(-0.25%)
Jul 30, 2020 1671 1737 1646 1725 0 +128.10(+8.02%)
Jul 29, 2020 1577 1607 1568 1597 0 +32.11(+2.05%)
Jul 28, 2020 1578 1592 1553 1565 0 -23.54(-1.48%)
Jul 27, 2020 1548 1595 1538 1589 0 +55.50(+3.62%)
Jul 24, 2020 1542 1556 1515 1533 0 -18.06(-1.16%)
Jul 23, 2020 1589 1597 1538 1551 0 -33.88(-2.14%)
Jul 22, 2020 1576 1599 1563 1585 0 +12.04(+0.77%)
Jul 21, 2020 1586 1597 1562 1573 0 -2.92(-0.19%)
Jul 20, 2020 1554 1581 1543 1576 0 +25.77(+1.66%)
Jul 17, 2020 1537 1559 1526 1550 0 +45.14(+3.00%)
Jul 16, 2020 1504 1517 1492 1505 0 -10.70(-0.71%)
Jul 15, 2020 1522 1528 1493 1516 0 +10.89(+0.72%)
Jul 14, 2020 1481 1511 1461 1505 0 +26.78(+1.81%)
Jul 13, 2020 1510 1524 1476 1478 0 -13.46(-0.90%)
Jul 10, 2020 1496 1506 1475 1492 0 -6.69(-0.45%)
Jul 09, 2020 1506 1512 1470 1498 0 -5.74(-0.38%)
Jul 08, 2020 1501 1511 1486 1504 0 +9.49(+0.64%)
Jul 07, 2020 1516 1527 1489 1494 0 -32.66(-2.14%)
Jul 06, 2020 1525 1546 1510 1527 0 +36.83(+2.47%)
Jul 02, 2020 1487 1508 1478 1490 0 +24.45(+1.67%)
Jul 01, 2020 1481 1490 1461 1466 0 -18.67(-1.26%)
Jun 30, 2020 1455 1494 1451 1485 0 +26.04(+1.79%)
Jun 29, 2020 1450 1466 1428 1458 0 +12.39(+0.86%)
Jun 26, 2020 1464 1475 1436 1446 0 -21.98(-1.50%)
Jun 25, 2020 1444 1475 1423 1468 0 +18.13(+1.25%)
Jun 24, 2020 1465 1474 1429 1450 0 -22.15(-1.50%)
Jun 23, 2020 1485 1494 1468 1472 0 +3.90(+0.27%)
Jun 22, 2020 1464 1477 1446 1468 0 +4.85(+0.33%)
Jun 19, 2020 1492 1498 1447 1463 0 -18.84(-1.27%)
Jun 18, 2020 1478 1493 1466 1482 0 -4.24(-0.29%)
Jun 17, 2020 1500 1507 1477 1486 0 +3.32(+0.22%)
Jun 16, 2020 1493 1505 1456 1483 0 +40.69(+2.82%)
Jun 15, 2020 1398 1450 1386 1442 0 +18.62(+1.31%)
Jun 12, 2020 1443 1457 1397 1424 0 +24.56(+1.76%)
Jun 11, 2020 1461 1475 1394 1399 0 -110.62(-7.33%)
Jun 10, 2020 1502 1530 1490 1510 0 +16.06(+1.08%)
Jun 09, 2020 1496 1509 1474 1494 0 -21.77(-1.44%)
Jun 08, 2020 1487 1520 1474 1516 0 +32.49(+2.19%)
Jun 05, 2020 1472 1500 1466 1483 0 +43.19(+3.00%)
Jun 04, 2020 1425 1461 1417 1440 0 +4.18(+0.29%)
Jun 03, 2020 1430 1459 1414 1436 0 +15.34(+1.08%)
Jun 02, 2020 1365 1427 1361 1420 0 +63.20(+4.66%)
Jun 01, 2020 1354 1370 1343 1357 0 +1.70(+0.13%)
May 29, 2020 1336 1364 1315 1355 0 +27.89(+2.10%)
May 28, 2020 1356 1375 1320 1328 0 -12.59(-0.94%)
May 27, 2020 1327 1345 1295 1340 0 +18.96(+1.44%)
May 26, 2020 1338 1354 1309 1321 0 +7.14(+0.54%)
May 22, 2020 1303 1318 1287 1314 0 +17.07(+1.32%)
May 21, 2020 1318 1330 1292 1297 0 -29.29(-2.21%)
May 20, 2020 1311 1348 1304 1326 0 +39.78(+3.09%)
May 19, 2020 1303 1317 1280 1286 0 -19.05(-1.46%)
May 18, 2020 1270 1313 1264 1306 0 +64.78(+5.22%)
May 15, 2020 1225 1264 1217 1241 0 -30.42(-2.39%)
May 14, 2020 1239 1275 1219 1271 0 +14.14(+1.12%)
May 13, 2020 1283 1293 1239 1257 0 -27.39(-2.13%)
May 12, 2020 1325 1334 1282 1284 0 -25.76(-1.97%)
May 11, 2020 1310 1323 1296 1310 0 -5.48(-0.42%)
May 08, 2020 1303 1325 1295 1316 0 +29.11(+2.26%)
May 07, 2020 1294 1304 1275 1287 0 +8.97(+0.70%)
May 06, 2020 1287 1303 1271 1278 0 +8.22(+0.65%)
May 05, 2020 1262 1291 1257 1269 0 +18.93(+1.51%)
May 04, 2020 1246 1259 1226 1250 0 -5.88(-0.47%)
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.