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 31, 2014 1397 1400 1382 1396 0 +17.81(+1.29%)
Oct 30, 2014 1365 1384 1361 1378 0 +17.31(+1.27%)
Oct 28, 2014 1341 1363 1336 1361 0 +18.35(+1.37%)
Oct 27, 2014 1335 1345 1333 1342 0 -0.41(-0.03%)
Oct 26, 2014 1340 1348 1325 1343 0 +0.01(+0.00%)
Oct 24, 2014 1340 1348 1325 1343 0 +0.24(+0.02%)
Oct 23, 2014 1339 1351 1329 1343 0 +14.23(+1.07%)
Oct 21, 2014 1308 1331 1305 1328 0 +30.61(+2.36%)
Oct 20, 2014 1280 1300 1278 1298 0 +9.83(+0.76%)
Oct 19, 2014 1284 1299 1276 1288 0 +0.03(+0.00%)
Oct 17, 2014 1284 1299 1276 1288 0 +17.20(+1.35%)
Oct 16, 2014 1243 1282 1239 1271 0 -0.03(-0.00%)
Oct 15, 2014 1260 1287 1245 1271 0 -7.40(-0.58%)
Oct 14, 2014 1278 1296 1267 1278 0 +14.47(+1.15%)
Oct 13, 2014 1279 1295 1258 1264 0 -8.48(-0.67%)
Oct 12, 2014 1306 1313 1272 1272 0 -0.08(-0.01%)
Oct 10, 2014 1306 1313 1272 1272 0 -44.93(-3.41%)
Oct 09, 2014 1340 1344 1313 1317 0 -29.80(-2.21%)
Oct 08, 2014 1322 1351 1311 1347 0 +23.20(+1.75%)
Oct 07, 2014 1342 1347 1322 1324 0 -32.70(-2.41%)
Oct 06, 2014 1361 1366 1347 1356 0 +3.17(+0.23%)
Oct 05, 2014 1341 1361 1337 1353 0 +0.02(+0.00%)
Oct 03, 2014 1341 1361 1337 1353 0 +11.45(+0.85%)
Oct 02, 2014 1348 1353 1325 1342 0 -0.66(-0.05%)
Oct 01, 2014 1358 1362 1339 1342 0 -20.55(-1.51%)
Sep 30, 2014 1367 1374 1354 1363 0 -4.56(-0.33%)
Sep 29, 2014 1364 1374 1355 1368 0 -7.27(-0.53%)
Sep 28, 2014 1370 1378 1361 1375 0 -0.06(-0.00%)
Sep 26, 2014 1370 1378 1361 1375 0 +5.20(+0.38%)
Sep 25, 2014 1390 1392 1367 1370 0 -31.29(-2.23%)
Sep 19, 2014 1424 1426 1397 1401 0 -15.20(-1.07%)
Sep 18, 2014 1406 1420 1403 1416 0 +19.32(+1.38%)
Sep 17, 2014 1396 1406 1388 1397 0 +1.37(+0.10%)
Sep 16, 2014 1387 1402 1382 1395 0 +5.60(+0.40%)
Sep 15, 2014 1397 1400 1385 1390 0 -1.97(-0.14%)
Sep 14, 2014 1400 1402 1387 1392 0 -0.07(-0.01%)
Sep 12, 2014 1400 1402 1387 1392 0 -11.34(-0.81%)
Sep 11, 2014 1397 1407 1390 1403 0 +6.31(+0.45%)
Sep 10, 2014 1392 1403 1388 1397 0 +6.36(+0.46%)
Sep 09, 2014 1397 1402 1385 1391 0 -9.53(-0.68%)
Sep 08, 2014 1396 1408 1391 1400 0 +6.20(+0.44%)
Sep 07, 2014 1383 1397 1379 1394 0 +0.02(+0.00%)
Sep 05, 2014 1383 1397 1379 1394 0 +9.91(+0.72%)
Sep 04, 2014 1387 1397 1376 1384 0 -1.05(-0.08%)
Sep 03, 2014 1394 1398 1382 1385 0 +2.34(+0.17%)
Sep 02, 2014 1389 1395 1374 1383 0 -11.86(-0.85%)
Sep 01, 2014 2.940 1395 1395 1395 0 +0.00(+0.00%)
Aug 31, 2014 1397 1402 1384 1395 0 +0.00(+0.00%)
Aug 29, 2014 1397 1402 1384 1395 0 +5.98(+0.43%)
Aug 28, 2014 1384 1397 1379 1389 0 -6.04(-0.43%)
Aug 27, 2014 1399 1402 1387 1395 0 -4.48(-0.32%)
Aug 26, 2014 1395 1405 1389 1399 0 +6.83(+0.49%)
Aug 25, 2014 1397 1403 1387 1392 0 +1.15(+0.08%)
Aug 24, 2014 1391 1399 1386 1391 0 -0.03(-0.00%)
Aug 22, 2014 1391 1399 1386 1391 0 -3.56(-0.26%)
Aug 21, 2014 1391 1403 1386 1395 0 +10.68(+0.77%)
Aug 20, 2014 1362 1390 1360 1384 0 +14.83(+1.08%)
Aug 19, 2014 1364 1372 1359 1369 0 +7.83(+0.58%)
Aug 18, 2014 1358 1364 1354 1361 0 +12.46(+0.92%)
Aug 17, 2014 1359 1361 1339 1349 0 +0.03(+0.00%)
Aug 15, 2014 1359 1361 1339 1349 0 -3.54(-0.26%)
Aug 14, 2014 1352 1358 1347 1352 0 +2.12(+0.16%)
Aug 13, 2014 1351 1355 1341 1350 0 +3.01(+0.22%)
Aug 12, 2014 1354 1357 1340 1347 0 -9.02(-0.67%)
Aug 11, 2014 1350 1363 1343 1356 0 +13.66(+1.02%)
Aug 10, 2014 1329 1345 1324 1343 0 -0.08(-0.01%)
Aug 08, 2014 1329 1346 1324 1343 0 +15.53(+1.17%)
Aug 07, 2014 1344 1347 1322 1327 0 -7.98(-0.60%)
Aug 06, 2014 1328 1343 1323 1335 0 -0.89(-0.07%)
Aug 05, 2014 1345 1350 1330 1336 0 -9.78(-0.73%)
Aug 04, 2014 1341 1351 1335 1346 0 +9.69(+0.73%)
Aug 03, 2014 1348 1355 1323 1336 0 -0.05(-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.