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 30, 2013 1112 1122 1104 1109 0 -0.16(-0.01%)
May 29, 2013 1103 1114 1097 1109 0 +2.55(+0.23%)
May 28, 2013 1115 1122 1102 1107 0 +5.86(+0.53%)
May 27, 2013 1093 1105 1089 1101 0 -0.01(-0.00%)
May 26, 2013 1093 1105 1089 1101 0 -0.10(-0.01%)
May 24, 2013 1094 1105 1089 1101 0 +2.83(+0.26%)
May 23, 2013 1098 1111 1085 1098 0 -15.02(-1.35%)
May 22, 2013 1128 1138 1106 1113 0 -14.13(-1.25%)
May 21, 2013 1127 1138 1119 1127 0 -3.56(-0.31%)
May 20, 2013 1132 1141 1126 1131 0 -5.37(-0.47%)
May 19, 2013 1123 1139 1115 1136 0 +0.04(+0.00%)
May 17, 2013 1123 1139 1114 1136 0 +16.39(+1.46%)
May 16, 2013 1123 1135 1114 1120 0 -7.09(-0.63%)
May 15, 2013 1116 1129 1113 1127 0 +12.65(+1.14%)
May 13, 2013 1111 1123 1105 1114 0 +4.26(+0.38%)
May 12, 2013 1102 1112 1098 1110 0 -0.06(-0.01%)
May 10, 2013 1102 1112 1098 1110 0 +8.38(+0.76%)
May 09, 2013 1100 1112 1094 1102 0 +2.15(+0.20%)
May 08, 2013 1096 1107 1093 1099 0 +3.43(+0.31%)
May 07, 2013 1097 1104 1087 1096 0 +7.04(+0.65%)
May 06, 2013 1085 1096 1082 1089 0 +6.31(+0.58%)
May 05, 2013 1078 1087 1067 1083 0 +0.30(+0.03%)
May 03, 2013 1078 1086 1067 1082 0 +15.79(+1.48%)
May 02, 2013 1061 1073 1054 1067 0 +5.39(+0.51%)
May 01, 2013 1060 1070 1053 1061 0 -1.68(-0.16%)
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%)
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.