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 (%)
Oct 30, 2009 1052 1061 1016 1022 0 -32.54(-3.09%)
Oct 29, 2009 1043 1063 1034 1054 0 +31.70(+3.10%)
Oct 28, 2009 1028 1042 1012 1022 0 -2.84(-0.28%)
Oct 27, 2009 1036 1046 1017 1025 0 -7.64(-0.74%)
Oct 26, 2009 1046 1067 1027 1033 0 -12.37(-1.18%)
Oct 25, 2009 1049 1059 1039 1045 0 -0.02(-0.00%)
Oct 23, 2009 1049 1059 1039 1045 0 -9.10(-0.86%)
Oct 22, 2009 1042 1060 1029 1054 0 +1.70(+0.16%)
Oct 21, 2009 1057 1079 1047 1053 0 -4.66(-0.44%)
Oct 20, 2009 1057 1069 1048 1057 0 -13.62(-1.27%)
Oct 19, 2009 1058 1083 1051 1071 0 +11.77(+1.11%)
Oct 18, 2009 1063 1072 1042 1059 0 -0.04(-0.00%)
Oct 16, 2009 1063 1072 1042 1059 0 -7.20(-0.68%)
Oct 15, 2009 1094 1080 1054 1066 0 -33.40(-3.04%)
Oct 14, 2009 1093 1107 1080 1100 0 +27.31(+2.55%)
Oct 13, 2009 1077 1087 1062 1073 0 -6.25(-0.58%)
Oct 12, 2009 1091 1098 1070 1079 0 +0.32(+0.03%)
Oct 11, 2009 1072 1084 1058 1078 0 +0.06(+0.01%)
Oct 09, 2009 1072 1084 1058 1078 0 +12.18(+1.14%)
Oct 08, 2009 1083 1090 1062 1066 0 -6.16(-0.57%)
Oct 07, 2009 1073 1084 1063 1072 0 -3.18(-0.30%)
Oct 06, 2009 1066 1092 1061 1076 0 +20.72(+1.96%)
Oct 05, 2009 1044 1065 1034 1055 0 +14.70(+1.41%)
Oct 04, 2009 1044 1062 1029 1040 0 -0.01(-0.00%)
Oct 02, 2009 1044 1063 1029 1040 0 -18.44(-1.74%)
Oct 01, 2009 1089 1093 1054 1059 0 -39.05(-3.56%)
Sep 30, 2009 1103 1115 1078 1098 0 -3.05(-0.28%)
Sep 29, 2009 1108 1117 1091 1101 0 -15.37(-1.38%)
Sep 28, 2009 1094 1126 1092 1116 0 +25.80(+2.37%)
Sep 25, 2009 1087 1106 1079 1090 0 -4.06(-0.37%)
Sep 24, 2009 1114 1122 1084 1094 0 -19.38(-1.74%)
Sep 23, 2009 1128 1140 1111 1114 0 -12.69(-1.13%)
Sep 22, 2009 1130 1140 1115 1126 0 +1.90(+0.17%)
Sep 21, 2009 1105 1130 1097 1125 0 +7.74(+0.69%)
Sep 18, 2009 1123 1132 1103 1117 0 -2.72(-0.24%)
Sep 17, 2009 1125 1137 1111 1119 0 -7.44(-0.66%)
Sep 16, 2009 1126 1142 1110 1127 0 +5.51(+0.49%)
Sep 15, 2009 1117 1129 1106 1121 0 +8.46(+0.76%)
Sep 14, 2009 1100 1119 1091 1113 0 +4.56(+0.41%)
Sep 11, 2009 1107 1119 1090 1108 0 +4.22(+0.38%)
Sep 10, 2009 1090 1109 1080 1104 0 +16.98(+1.56%)
Sep 09, 2009 1081 1097 1069 1087 0 +7.39(+0.68%)
Sep 08, 2009 1084 1091 1068 1080 0 +18.85(+1.78%)
Sep 07, 2009 1041 1067 1034 1061 0 +0.07(+0.01%)
Sep 06, 2009 1041 1067 1033 1061 0 -0.07(-0.01%)
Sep 04, 2009 1041 1067 1034 1061 0 +19.54(+1.88%)
Sep 03, 2009 1041 1049 1022 1041 0 +12.38(+1.20%)
Sep 02, 2009 1014 1038 1006 1029 0 +6.33(+0.62%)
Sep 01, 2009 1042 1058 1016 1023 0 -28.13(-2.68%)
Aug 31, 2009 1055 1064 1036 1051 0 -12.26(-1.15%)
Aug 30, 2009 1079 1088 1052 1063 0 -0.09(-0.01%)
Aug 28, 2009 1079 1088 1052 1063 0 +5.66(+0.54%)
Aug 27, 2009 1059 1064 1039 1058 0 +4.00(+0.38%)
Aug 26, 2009 1050 1063 1039 1054 0 +12.08(+1.16%)
Aug 25, 2009 1046 1058 1034 1041 0 +1.24(+0.12%)
Aug 24, 2009 1044 1055 1033 1040 0 -4.80(-0.46%)
Aug 23, 2009 1042 1052 1029 1045 0 +0.18(+0.02%)
Aug 21, 2009 1041 1052 1029 1045 0 +13.63(+1.32%)
Aug 20, 2009 1017 1036 1011 1031 0 +15.35(+1.51%)
Aug 19, 2009 995.00 1022 990.93 1016 0 +4.30(+0.43%)
Aug 18, 2009 1005 1018 996.93 1012 0 +9.61(+0.96%)
Aug 17, 2009 1009 1015 993.22 1002 0 -29.87(-2.89%)
Aug 16, 2009 1043 1046 1017 1032 0 -0.11(-0.01%)
Aug 14, 2009 1043 1046 1017 1032 0 -14.87(-1.42%)
Aug 13, 2009 1046 1059 1029 1047 0 +12.14(+1.17%)
Aug 12, 2009 1019 1047 1016 1035 0 +17.68(+1.74%)
Aug 11, 2009 1022 1031 1008 1017 0 -11.87(-1.15%)
Aug 10, 2009 1033 1042 1019 1029 0 -10.35(-1.00%)
Aug 09, 2009 1039 1053 1030 1039 0 +0.11(+0.01%)
Aug 07, 2009 1039 1053 1030 1039 0 +10.38(+1.01%)
Aug 06, 2009 1039 1045 1020 1029 0 -10.53(-1.01%)
Aug 05, 2009 1047 1054 1023 1039 0 -7.96(-0.76%)
Aug 04, 2009 1050 1062 1038 1047 0 -9.38(-0.89%)
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.