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, 2019 1320 1344 1313 1331 0 -3.50(-0.26%)
May 30, 2019 1329 1347 1324 1335 0 +8.04(+0.61%)
May 29, 2019 1321 1338 1309 1327 0 -2.90(-0.22%)
May 28, 2019 1347 1360 1327 1330 0 -15.45(-1.15%)
May 24, 2019 1371 1377 1337 1345 0 -4.34(-0.32%)
May 23, 2019 1342 1356 1323 1350 0 -26.56(-1.93%)
May 22, 2019 1368 1401 1357 1376 0 -61.56(-4.28%)
May 21, 2019 1445 1453 1425 1438 0 +18.97(+1.34%)
May 20, 2019 1425 1437 1403 1419 0 -31.96(-2.20%)
May 17, 2019 1441 1474 1433 1451 0 -15.87(-1.08%)
May 16, 2019 1471 1492 1454 1467 0 -16.31(-1.10%)
May 15, 2019 1468 1493 1460 1483 0 +4.63(+0.31%)
May 14, 2019 1461 1488 1455 1478 0 +22.75(+1.56%)
May 13, 2019 1453 1472 1443 1456 0 -36.27(-2.43%)
May 10, 2019 1464 1499 1455 1492 0 +20.55(+1.40%)
May 09, 2019 1466 1484 1447 1471 0 -12.75(-0.86%)
May 08, 2019 1486 1501 1476 1484 0 -5.91(-0.40%)
May 07, 2019 1513 1525 1480 1490 0 -40.28(-2.63%)
May 06, 2019 1503 1537 1497 1530 0 -14.62(-0.95%)
May 03, 2019 1528 1554 1519 1545 0 +21.78(+1.43%)
May 02, 2019 1532 1562 1509 1523 0 -3.38(-0.22%)
May 01, 2019 1534 1555 1514 1526 0 +3.12(+0.20%)
Apr 30, 2019 1518 1537 1501 1523 0 -18.22(-1.18%)
Apr 29, 2019 1534 1554 1524 1541 0 +3.68(+0.24%)
Apr 26, 2019 1517 1545 1509 1538 0 +19.23(+1.27%)
Apr 25, 2019 1536 1539 1505 1519 0 -44.26(-2.83%)
Apr 24, 2019 1568 1586 1546 1563 0 -2.11(-0.13%)
Apr 23, 2019 1535 1578 1526 1565 0 +45.03(+2.96%)
Apr 22, 2019 1505 1530 1492 1520 0 +14.54(+0.97%)
Apr 18, 2019 1498 1517 1486 1505 0 +0.97(+0.06%)
Apr 17, 2019 1495 1541 1470 1504 0 +89.27(+6.31%)
Apr 16, 2019 1305 1425 1301 1415 0 +112.43(+8.63%)
Apr 15, 2019 1310 1317 1298 1303 0 -13.41(-1.02%)
Apr 12, 2019 1306 1320 1300 1316 0 +19.03(+1.47%)
Apr 11, 2019 1299 1310 1290 1297 0 +1.18(+0.09%)
Apr 10, 2019 1305 1312 1289 1296 0 -5.85(-0.45%)
Apr 09, 2019 1307 1312 1296 1302 0 -10.59(-0.81%)
Apr 08, 2019 1310 1320 1301 1312 0 +2.73(+0.21%)
Apr 05, 2019 1309 1316 1303 1310 0 +5.00(+0.38%)
Apr 04, 2019 1304 1318 1297 1305 0 +2.63(+0.20%)
Apr 03, 2019 1310 1316 1295 1302 0 +3.19(+0.25%)
Apr 02, 2019 1299 1307 1290 1299 0 +6.31(+0.49%)
Apr 01, 2019 1284 1298 1277 1292 0 +21.10(+1.66%)
Mar 29, 2019 1273 1281 1266 1271 0 +7.10(+0.56%)
Mar 28, 2019 1271 1279 1258 1264 0 -9.47(-0.74%)
Mar 27, 2019 1283 1291 1263 1274 0 -15.15(-1.18%)
Mar 26, 2019 1286 1300 1272 1289 0 +9.32(+0.73%)
Mar 25, 2019 1282 1289 1268 1280 0 -1.04(-0.08%)
Mar 22, 2019 1304 1312 1275 1281 0 -41.28(-3.12%)
Mar 21, 2019 1311 1333 1308 1322 0 +9.25(+0.70%)
Mar 20, 2019 1317 1326 1301 1313 0 -2.96(-0.22%)
Mar 19, 2019 1321 1330 1310 1316 0 +4.63(+0.35%)
Mar 18, 2019 1310 1321 1302 1311 0 -0.44(-0.03%)
Mar 15, 2019 1293 1321 1289 1311 0 +21.16(+1.64%)
Mar 14, 2019 1290 1299 1282 1290 0 +3.22(+0.25%)
Mar 13, 2019 1284 1297 1280 1287 0 +4.84(+0.38%)
Mar 12, 2019 1284 1293 1276 1282 0 +3.19(+0.25%)
Mar 11, 2019 1263 1285 1260 1279 0 +17.53(+1.39%)
Mar 08, 2019 1253 1264 1247 1261 0 -0.62(-0.05%)
Mar 07, 2019 1277 1281 1253 1262 0 -16.86(-1.32%)
Mar 06, 2019 1278 1293 1267 1279 0 -0.64(-0.05%)
Mar 05, 2019 1282 1291 1272 1280 0 +1.30(+0.10%)
Mar 04, 2019 1291 1296 1266 1278 0 -5.30(-0.41%)
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.