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 (%)
May 31, 2016 1076 1078 1064 1071 0 +1.07(+0.10%)
May 27, 2016 1070 1070 1070 1070 0 -1.52(-0.14%)
May 26, 2016 1073 1078 1064 1071 0 +0.16(+0.01%)
May 25, 2016 1068 1078 1064 1071 0 +7.35(+0.69%)
May 24, 2016 1046 1066 1045 1064 0 +23.07(+2.22%)
May 23, 2016 1040 1052 1037 1041 0 -1.39(-0.13%)
May 20, 2016 1022 1045 1020 1042 0 +25.26(+2.48%)
May 19, 2016 1016 1023 1007 1017 0 -3.62(-0.35%)
May 18, 2016 1013 1034 1009 1020 0 +10.03(+0.99%)
May 17, 2016 1013 1022 1004 1010 0 -5.18(-0.51%)
May 16, 2016 1002 1020 997.35 1015 0 +14.79(+1.48%)
May 13, 2016 1006 1016 996.21 1001 0 -4.09(-0.41%)
May 12, 2016 1018 1022 998.68 1005 0 -10.27(-1.01%)
May 11, 2016 1013 1023 1008 1015 0 -3.05(-0.30%)
May 10, 2016 1005 1023 999.09 1018 0 +4.93(+0.49%)
May 09, 2016 1013 1024 1007 1013 0 +3.90(+0.39%)
May 06, 2016 1004 1014 997.03 1009 0 -0.96(-0.10%)
May 05, 2016 1009 1017 1001 1010 0 +3.17(+0.31%)
May 04, 2016 1010 1019 999.98 1007 0 -9.44(-0.93%)
May 03, 2016 1021 1026 1008 1017 0 -14.68(-1.42%)
May 02, 2016 1027 1036 1018 1031 0 +8.13(+0.79%)
Apr 29, 2016 1042 1046 1015 1023 0 -21.57(-2.06%)
Apr 28, 2016 1051 1064 1042 1045 0 -14.80(-1.40%)
Apr 27, 2016 1047 1064 1044 1059 0 +4.30(+0.41%)
Apr 26, 2016 1062 1070 1047 1055 0 -4.76(-0.45%)
Apr 25, 2016 1063 1067 1052 1060 0 -9.39(-0.88%)
Apr 22, 2016 1054 1076 1053 1069 0 +13.37(+1.27%)
Apr 21, 2016 1060 1068 1045 1056 0 -34.92(-3.20%)
Apr 20, 2016 1086 1100 1083 1091 0 +0.81(+0.07%)
Apr 19, 2016 1091 1096 1081 1090 0 +7.27(+0.67%)
Apr 18, 2016 1075 1087 1072 1083 0 +5.09(+0.47%)
Apr 15, 2016 1084 1089 1073 1078 0 -9.22(-0.85%)
Apr 14, 2016 1089 1093 1077 1087 0 -9.60(-0.88%)
Apr 13, 2016 1085 1104 1081 1096 0 +23.99(+2.24%)
Apr 12, 2016 1075 1079 1061 1072 0 -4.19(-0.39%)
Apr 11, 2016 1078 1089 1074 1077 0 +2.25(+0.21%)
Apr 08, 2016 1074 1086 1067 1074 0 +14.80(+1.40%)
Apr 07, 2016 1069 1072 1055 1060 0 -14.08(-1.31%)
Apr 06, 2016 1062 1076 1055 1074 0 +14.39(+1.36%)
Apr 05, 2016 1066 1071 1056 1059 0 -16.16(-1.50%)
Apr 04, 2016 1078 1086 1071 1075 0 -3.01(-0.28%)
Apr 01, 2016 1075 1083 1062 1078 0 -5.24(-0.48%)
Mar 31, 2016 1082 1091 1077 1084 0 -1.19(-0.11%)
Mar 30, 2016 1086 1096 1078 1085 0 +13.30(+1.24%)
Mar 29, 2016 1054 1076 1048 1072 0 +14.29(+1.35%)
Mar 28, 2016 1061 1066 1052 1057 0 -4.89(-0.46%)
Mar 24, 2016 1062 1062 1062 1062 0 -3.52(-0.33%)
Mar 23, 2016 1085 1086 1062 1066 0 -20.85(-1.92%)
Mar 22, 2016 1078 1093 1075 1087 0 +0.09(+0.01%)
Mar 21, 2016 1081 1093 1076 1086 0 +4.19(+0.39%)
Mar 18, 2016 1081 1091 1073 1082 0 +5.76(+0.54%)
Mar 17, 2016 1067 1083 1064 1077 0 +6.99(+0.65%)
Mar 16, 2016 1064 1075 1055 1070 0 +2.02(+0.19%)
Mar 15, 2016 1069 1074 1056 1068 0 -7.49(-0.70%)
Mar 14, 2016 1074 1082 1067 1075 0 -0.25(-0.02%)
Mar 11, 2016 1075 1081 1064 1075 0 +14.12(+1.33%)
Mar 10, 2016 1065 1075 1048 1061 0 -2.67(-0.25%)
Mar 09, 2016 1067 1074 1057 1064 0 -1.81(-0.17%)
Mar 08, 2016 1077 1082 1059 1066 0 -21.32(-1.96%)
Mar 07, 2016 1071 1091 1067 1087 0 +10.48(+0.97%)
Mar 04, 2016 1072 1083 1064 1076 0 +5.64(+0.53%)
Mar 03, 2016 1069 1077 1058 1071 0 -6.81(-0.63%)
Mar 02, 2016 1070 1082 1064 1078 0 +7.82(+0.73%)
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.