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 (%)
Dec 31, 2014 1405 1411 1385 1389 0 -13.32(-0.95%)
Dec 30, 2014 1400 1410 1395 1402 0 -3.98(-0.28%)
Dec 29, 2014 1406 1416 1401 1406 0 -11.36(-0.80%)
Dec 28, 2014 1410 1422 1406 1417 0 -0.04(-0.00%)
Dec 26, 2014 1410 1422 1406 1417 0 +11.90(+0.85%)
Dec 25, 2014 1405 1406 1405 1406 0 +0.06(+0.00%)
Dec 24, 2014 1404 1414 1402 1405 0 +2.94(+0.21%)
Dec 23, 2014 1399 1412 1395 1403 0 +5.75(+0.41%)
Dec 22, 2014 1382 1400 1378 1397 0 +14.79(+1.07%)
Dec 21, 2014 1375 1390 1370 1382 0 -0.01(-0.00%)
Dec 19, 2014 1375 1390 1370 1382 0 +0.62(+0.04%)
Dec 18, 2014 1372 1384 1361 1381 0 +33.07(+2.45%)
Dec 17, 2014 1322 1353 1315 1348 0 +29.42(+2.23%)
Dec 16, 2014 1319 1341 1319 1319 0 -0.83(-0.06%)
Dec 15, 2014 1334 1342 1307 1320 0 -11.18(-0.84%)
Dec 14, 2014 1350 1356 1329 1331 0 +0.00(+0.00%)
Dec 12, 2014 1350 1356 1329 1331 0 -24.96(-1.84%)
Dec 11, 2014 1356 1373 1348 1356 0 +5.75(+0.43%)
Dec 10, 2014 1374 1378 1345 1350 0 -24.06(-1.75%)
Dec 09, 2014 1354 1379 1348 1374 0 +7.45(+0.55%)
Dec 08, 2014 1380 1386 1361 1367 0 -13.76(-1.00%)
Dec 07, 2014 1371 1388 1370 1380 0 -0.02(-0.00%)
Dec 05, 2014 1371 1388 1370 1380 0 +5.78(+0.42%)
Dec 04, 2014 1387 1393 1368 1375 0 -16.52(-1.19%)
Dec 03, 2014 1378 1399 1372 1391 0 +15.19(+1.10%)
Dec 02, 2014 1365 1384 1354 1376 0 +10.47(+0.77%)
Dec 01, 2014 1374 1378 1357 1366 0 -9.50(-0.69%)
Nov 30, 2014 1371 1381 1364 1375 0 +0.01(+0.00%)
Nov 28, 2014 1371 1381 1364 1375 0 +4.19(+0.31%)
Nov 27, 2014 1371 1371 1371 1371 0 +0.08(+0.01%)
Nov 26, 2014 1364 1375 1360 1371 0 +3.14(+0.23%)
Nov 25, 2014 1360 1372 1357 1368 0 +7.31(+0.54%)
Nov 24, 2014 1355 1365 1348 1360 0 +8.03(+0.59%)
Nov 23, 2014 1350 1361 1340 1352 0 -0.04(-0.00%)
Nov 21, 2014 1350 1361 1341 1352 0 +17.38(+1.30%)
Nov 20, 2014 1325 1341 1317 1335 0 +9.14(+0.69%)
Nov 19, 2014 1339 1344 1320 1326 0 -19.04(-1.42%)
Nov 18, 2014 1326 1350 1324 1345 0 +26.30(+1.99%)
Nov 17, 2014 1322 1327 1313 1319 0 -8.85(-0.67%)
Nov 16, 2014 1328 1336 1317 1327 0 +0.00(+0.00%)
Nov 14, 2014 1328 1336 1317 1327 0 -4.00(-0.30%)
Nov 13, 2014 1329 1340 1321 1331 0 +6.49(+0.49%)
Nov 12, 2014 1317 1330 1310 1325 0 +0.64(+0.05%)
Nov 11, 2014 1323 1329 1314 1324 0 +8.66(+0.66%)
Nov 10, 2014 1308 1325 1300 1316 0 -1.84(-0.14%)
Nov 09, 2014 1329 1334 1308 1317 0 -0.01(-0.00%)
Nov 07, 2014 1329 1334 1308 1317 0 -13.19(-0.99%)
Nov 06, 2014 1337 1342 1301 1331 0 -54.46(-3.93%)
Nov 05, 2014 1391 1394 1375 1385 0 +2.48(+0.18%)
Nov 04, 2014 1386 1393 1370 1383 0 -14.45(-1.03%)
Nov 03, 2014 1397 1406 1390 1397 0 +1.27(+0.09%)
Nov 02, 2014 1397 1400 1382 1396 0 -0.03(-0.00%)
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%)
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.