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 (%)
Nov 28, 2008 813.92 827.91 800.62 818.59 0 -7.26(-0.88%)
Nov 27, 2008 789.76 830.52 782.53 825.86 0 +0.00(+0.00%)
Nov 26, 2008 789.76 830.52 782.53 825.86 0 +25.18(+3.14%)
Nov 25, 2008 807.52 817.75 766.74 800.68 0 +14.61(+1.86%)
Nov 24, 2008 740.07 799.41 730.17 786.07 0 +63.12(+8.73%)
Nov 21, 2008 716.08 733.22 668.97 722.96 0 +32.06(+4.64%)
Nov 20, 2008 718.47 757.90 683.53 690.89 0 -33.41(-4.61%)
Nov 19, 2008 763.76 788.80 718.59 724.30 0 -41.86(-5.46%)
Nov 18, 2008 762.51 778.95 728.39 766.16 0 +7.26(+0.96%)
Nov 17, 2008 768.28 787.78 746.50 758.90 0 -10.90(-1.42%)
Nov 14, 2008 779.05 813.88 753.36 769.79 0 -61.72(-7.42%)
Nov 13, 2008 766.47 834.93 730.56 831.52 0 +68.93(+9.04%)
Nov 12, 2008 798.45 809.80 755.52 762.58 0 -57.37(-7.00%)
Nov 11, 2008 838.37 855.11 803.35 819.96 0 -32.92(-3.86%)
Nov 10, 2008 897.01 901.92 839.19 852.88 0 -18.49(-2.12%)
Nov 07, 2008 842.68 884.19 834.68 871.37 0 +45.45(+5.50%)
Nov 06, 2008 867.81 887.51 812.48 825.92 0 -67.78(-7.58%)
Nov 05, 2008 930.08 946.96 885.99 893.70 0 -48.19(-5.12%)
Nov 04, 2008 934.14 958.72 909.39 941.89 0 +40.42(+4.48%)
Nov 03, 2008 897.79 920.96 882.69 901.48 0 +4.46(+0.50%)
Oct 31, 2008 906.27 925.91 870.96 897.02 0 -27.71(-3.00%)
Oct 30, 2008 933.35 950.41 887.25 924.73 0 +33.19(+3.72%)
Oct 29, 2008 896.16 936.73 868.47 891.54 0 -17.76(-1.95%)
Oct 28, 2008 836.55 913.34 803.55 909.30 0 +96.33(+11.85%)
Oct 27, 2008 815.36 863.95 801.18 812.97 0 -31.59(-3.74%)
Oct 24, 2008 787.34 874.76 781.10 844.57 0 -21.95(-2.53%)
Oct 23, 2008 858.91 894.79 818.87 866.51 0 +7.37(+0.86%)
Oct 22, 2008 900.86 917.20 834.41 859.14 0 -60.91(-6.62%)
Oct 21, 2008 954.02 970.68 911.93 920.05 0 -69.09(-6.98%)
Oct 20, 2008 977.95 1006 937.34 989.14 0 +49.21(+5.24%)
Oct 17, 2008 908.50 982.77 887.51 939.93 0 +8.41(+0.90%)
Oct 16, 2008 893.68 943.49 843.12 931.52 0 +61.36(+7.05%)
Oct 15, 2008 944.96 957.47 863.41 870.16 0 -102.89(-10.57%)
Oct 14, 2008 1032 1044 949.46 973.05 0 -21.89(-2.20%)
Oct 13, 2008 940.69 1007 912.41 994.94 0 +97.07(+10.81%)
Oct 10, 2008 874.46 960.98 824.32 897.87 0 -9.56(-1.05%)
Oct 09, 2008 973.41 993.47 889.46 907.43 0 -40.84(-4.31%)
Oct 08, 2008 934.12 1008 911.81 948.27 0 -7.74(-0.81%)
Oct 07, 2008 1012 1033 950.82 956.01 0 -38.43(-3.86%)
Oct 06, 2008 1006 1023 931.52 994.44 0 -48.31(-4.63%)
Oct 03, 2008 1054 1098 1038 1043 0 -1.27(-0.12%)
Oct 02, 2008 1077 1084 1029 1044 0 -49.23(-4.50%)
Oct 01, 2008 1105 1121 1069 1093 0 -21.15(-1.90%)
Sep 30, 2008 1085 1124 1068 1114 0 +61.18(+5.81%)
Sep 29, 2008 1146 1161 973.47 1053 0 -125.85(-10.67%)
Sep 26, 2008 1166 1190 1147 1179 0 -19.52(-1.63%)
Sep 25, 2008 1190 1219 1175 1199 0 +26.73(+2.28%)
Sep 24, 2008 1185 1200 1153 1172 0 +3.52(+0.30%)
Sep 23, 2008 1182 1208 1156 1168 0 -7.44(-0.63%)
Sep 22, 2008 1218 1231 1167 1176 0 -56.21(-4.56%)
Sep 19, 2008 1235 1258 1068 1232 0 +55.18(+4.69%)
Sep 18, 2008 1158 1195 1110 1177 0 +43.75(+3.86%)
Sep 17, 2008 1168 1184 1119 1133 0 -67.60(-5.63%)
Sep 16, 2008 1174 1220 1150 1201 0 +8.01(+0.67%)
Sep 15, 2008 1209 1234 1184 1193 0 -45.94(-3.71%)
Sep 12, 2008 1230 1256 1216 1239 0 +0.75(+0.06%)
Sep 11, 2008 1200 1244 1187 1238 0 +23.69(+1.95%)
Sep 10, 2008 1222 1238 1203 1214 0 +13.15(+1.09%)
Sep 09, 2008 1220 1243 1194 1201 0 -25.24(-2.06%)
Sep 08, 2008 1245 1261 1194 1226 0 -14.98(-1.21%)
Sep 05, 2008 1228 1254 1196 1241 0 -35.46(-2.78%)
Sep 04, 2008 1307 1321 1271 1277 0 -50.49(-3.80%)
Sep 03, 2008 1347 1355 1311 1327 0 -46.85(-3.41%)
Sep 02, 2008 1414 1427 1362 1374 0 -35.46(-2.52%)
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.