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, 2019 1426 1430 1399 1409 0 -17.41(-1.22%)
Oct 30, 2019 1413 1435 1400 1426 0 +10.07(+0.71%)
Oct 29, 2019 1432 1440 1403 1416 0 -20.92(-1.46%)
Oct 28, 2019 1419 1448 1410 1437 0 +19.52(+1.38%)
Oct 25, 2019 1402 1424 1397 1417 0 +11.39(+0.81%)
Oct 24, 2019 1412 1423 1386 1406 0 -39.22(-2.71%)
Oct 23, 2019 1447 1460 1435 1445 0 -11.49(-0.79%)
Oct 22, 2019 1459 1470 1445 1457 0 -4.21(-0.29%)
Oct 21, 2019 1455 1469 1445 1461 0 +15.51(+1.07%)
Oct 18, 2019 1453 1464 1440 1445 0 -10.84(-0.74%)
Oct 17, 2019 1456 1475 1438 1456 0 +22.60(+1.58%)
Oct 16, 2019 1423 1439 1417 1434 0 +11.61(+0.82%)
Oct 15, 2019 1408 1429 1400 1422 0 +22.95(+1.64%)
Oct 14, 2019 1404 1415 1394 1399 0 -7.85(-0.56%)
Oct 11, 2019 1405 1429 1394 1407 0 +31.90(+2.32%)
Oct 10, 2019 1372 1395 1361 1375 0 +5.56(+0.41%)
Oct 09, 2019 1360 1380 1352 1369 0 +19.92(+1.48%)
Oct 08, 2019 1382 1387 1346 1350 0 -36.91(-2.66%)
Oct 07, 2019 1390 1404 1381 1386 0 -8.45(-0.61%)
Oct 04, 2019 1380 1397 1369 1395 0 +24.35(+1.78%)
Oct 03, 2019 1351 1377 1332 1371 0 +19.33(+1.43%)
Oct 02, 2019 1366 1375 1344 1351 0 -25.75(-1.87%)
Oct 01, 2019 1408 1423 1366 1377 0 -23.59(-1.68%)
Sep 30, 2019 1405 1413 1393 1401 0 -2.10(-0.15%)
Sep 27, 2019 1407 1426 1393 1403 0 -5.19(-0.37%)
Sep 26, 2019 1411 1418 1389 1408 0 -9.09(-0.64%)
Sep 25, 2019 1386 1421 1380 1417 0 +24.04(+1.73%)
Sep 24, 2019 1427 1431 1383 1393 0 -23.61(-1.67%)
Sep 23, 2019 1407 1426 1398 1416 0 +1.91(+0.14%)
Sep 20, 2019 1430 1444 1409 1415 0 -10.47(-0.73%)
Sep 19, 2019 1442 1453 1422 1425 0 -8.31(-0.58%)
Sep 18, 2019 1430 1442 1413 1433 0 +3.52(+0.25%)
Sep 17, 2019 1413 1434 1406 1430 0 -8.12(-0.56%)
Sep 16, 2019 1429 1445 1419 1438 0 -5.35(-0.37%)
Sep 13, 2019 1456 1463 1441 1443 0 -11.70(-0.80%)
Sep 12, 2019 1457 1468 1438 1455 0 +1.87(+0.13%)
Sep 11, 2019 1430 1455 1422 1453 0 +16.92(+1.18%)
Sep 10, 2019 1418 1442 1409 1436 0 +14.74(+1.04%)
Sep 09, 2019 1429 1436 1413 1421 0 -4.44(-0.31%)
Sep 06, 2019 1432 1439 1419 1426 0 -3.13(-0.22%)
Sep 05, 2019 1410 1446 1407 1429 0 +35.45(+2.54%)
Sep 04, 2019 1383 1398 1375 1394 0 +24.43(+1.78%)
Sep 03, 2019 1390 1395 1360 1369 0 -35.81(-2.55%)
Aug 30, 2019 1402 1413 1393 1405 0 +13.13(+0.94%)
Aug 29, 2019 1379 1402 1377 1392 0 +18.69(+1.36%)
Aug 28, 2019 1358 1381 1347 1373 0 +5.35(+0.39%)
Aug 27, 2019 1371 1383 1356 1368 0 +1.76(+0.13%)
Aug 26, 2019 1386 1390 1359 1366 0 -6.01(-0.44%)
Aug 23, 2019 1402 1433 1367 1372 0 -40.38(-2.86%)
Aug 22, 2019 1413 1428 1403 1412 0 -1.67(-0.12%)
Aug 21, 2019 1419 1428 1403 1414 0 +4.51(+0.32%)
Aug 20, 2019 1400 1419 1393 1410 0 +3.20(+0.23%)
Aug 19, 2019 1400 1417 1393 1406 0 +23.38(+1.69%)
Aug 16, 2019 1366 1387 1362 1383 0 +28.36(+2.09%)
Aug 15, 2019 1360 1370 1344 1355 0 -6.91(-0.51%)
Aug 14, 2019 1369 1382 1357 1362 0 -32.82(-2.35%)
Aug 13, 2019 1369 1410 1359 1394 0 +24.67(+1.80%)
Aug 12, 2019 1385 1392 1366 1370 0 -20.60(-1.48%)
Aug 09, 2019 1387 1408 1373 1390 0 -8.29(-0.59%)
Aug 08, 2019 1379 1403 1374 1399 0 +31.71(+2.32%)
Aug 07, 2019 1340 1371 1335 1367 0 +8.75(+0.64%)
Aug 06, 2019 1369 1377 1344 1358 0 +3.48(+0.26%)
Aug 05, 2019 1376 1386 1347 1355 0 -40.54(-2.91%)
Aug 02, 2019 1392 1406 1378 1395 0 -8.96(-0.64%)
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.