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, 2017 1122 1129 1098 1112 0 -23.09(-2.03%)
Oct 30, 2017 1134 1142 1127 1135 0 -5.30(-0.46%)
Oct 27, 2017 1137 1150 1124 1141 0 +12.45(+1.10%)
Oct 26, 2017 1136 1146 1124 1128 0 -50.90(-4.32%)
Oct 25, 2017 1180 1188 1167 1179 0 -4.36(-0.37%)
Oct 24, 2017 1167 1191 1163 1183 0 +20.69(+1.78%)
Oct 23, 2017 1155 1173 1149 1163 0 +9.29(+0.81%)
Oct 20, 2017 1154 1163 1146 1153 0 +18.01(+1.59%)
Oct 19, 2017 1131 1141 1127 1135 0 -1.59(-0.14%)
Oct 18, 2017 1143 1147 1132 1137 0 +0.87(+0.08%)
Oct 17, 2017 1137 1140 1129 1136 0 -2.75(-0.24%)
Oct 16, 2017 1148 1151 1136 1139 0 -6.66(-0.58%)
Oct 13, 2017 1153 1154 1142 1146 0 +3.85(+0.34%)
Oct 12, 2017 1146 1155 1135 1142 0 -10.85(-0.94%)
Oct 11, 2017 1151 1159 1146 1153 0 -1.43(-0.12%)
Oct 10, 2017 1151 1160 1140 1154 0 +6.18(+0.54%)
Oct 09, 2017 1147 1152 1141 1148 0 +7.16(+0.63%)
Oct 06, 2017 1137 1145 1133 1141 0 -0.48(-0.04%)
Oct 05, 2017 1139 1146 1135 1141 0 +5.53(+0.49%)
Oct 04, 2017 1134 1140 1128 1136 0 -2.10(-0.18%)
Oct 03, 2017 1137 1142 1130 1138 0 +0.29(+0.03%)
Oct 02, 2017 1133 1142 1128 1137 0 +5.06(+0.45%)
Sep 29, 2017 1129 1137 1122 1132 0 +5.19(+0.46%)
Sep 28, 2017 1123 1133 1118 1127 0 +2.58(+0.23%)
Sep 27, 2017 1122 1129 1115 1125 0 +4.39(+0.39%)
Sep 26, 2017 1126 1132 1114 1120 0 -4.27(-0.38%)
Sep 25, 2017 1130 1137 1120 1124 0 -7.83(-0.69%)
Sep 22, 2017 1128 1138 1125 1132 0 -0.71(-0.06%)
Sep 21, 2017 1130 1139 1125 1133 0 -2.45(-0.22%)
Sep 20, 2017 1141 1144 1124 1135 0 -4.53(-0.40%)
Sep 19, 2017 1138 1144 1132 1140 0 +3.76(+0.33%)
Sep 18, 2017 1135 1142 1129 1136 0 +5.18(+0.46%)
Sep 15, 2017 1125 1135 1119 1131 0 +15.50(+1.39%)
Sep 14, 2017 1108 1118 1103 1116 0 +3.86(+0.35%)
Sep 13, 2017 1110 1115 1105 1112 0 -3.38(-0.30%)
Sep 12, 2017 1110 1119 1107 1115 0 +7.16(+0.65%)
Sep 11, 2017 1103 1113 1099 1108 0 +14.86(+1.36%)
Sep 08, 2017 1102 1106 1084 1093 0 -15.89(-1.43%)
Sep 07, 2017 1112 1116 1104 1109 0 +1.96(+0.18%)
Sep 06, 2017 1106 1114 1098 1107 0 +4.61(+0.42%)
Sep 05, 2017 1124 1126 1096 1102 0 -25.80(-2.29%)
Sep 01, 2017 1133 1139 1124 1128 0 +0.30(+0.03%)
Aug 31, 2017 1126 1134 1122 1128 0 +0.52(+0.05%)
Aug 30, 2017 1126 1130 1116 1127 0 +5.06(+0.45%)
Aug 29, 2017 1111 1124 1109 1122 0 -2.59(-0.23%)
Aug 28, 2017 1124 1129 1118 1125 0 -0.41(-0.04%)
Aug 25, 2017 1130 1136 1122 1125 0 +0.31(+0.03%)
Aug 24, 2017 1125 1131 1120 1125 0 -1.04(-0.09%)
Aug 23, 2017 1123 1130 1115 1126 0 +0.48(+0.04%)
Aug 22, 2017 1120 1129 1118 1126 0 +10.02(+0.90%)
Aug 21, 2017 1115 1121 1106 1116 0 -0.97(-0.09%)
Aug 18, 2017 1118 1125 1110 1116 0 -5.31(-0.47%)
Aug 17, 2017 1138 1144 1120 1122 0 -21.02(-1.84%)
Aug 16, 2017 1143 1154 1139 1143 0 -3.72(-0.32%)
Aug 15, 2017 1147 1154 1139 1147 0 -4.85(-0.42%)
Aug 14, 2017 1143 1155 1140 1151 0 +17.04(+1.50%)
Aug 11, 2017 1128 1141 1124 1134 0 +6.19(+0.55%)
Aug 10, 2017 1138 1145 1124 1128 0 -16.22(-1.42%)
Aug 09, 2017 1136 1150 1131 1144 0 -1.23(-0.11%)
Aug 08, 2017 1150 1163 1141 1146 0 -6.95(-0.60%)
Aug 07, 2017 1150 1157 1146 1153 0 -0.09(-0.01%)
Aug 04, 2017 1161 1163 1150 1153 0 -5.98(-0.52%)
Aug 03, 2017 1165 1170 1154 1159 0 -6.39(-0.55%)
Aug 02, 2017 1169 1174 1158 1165 0 -1.75(-0.15%)
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.