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 (%)
Feb 28, 2014 1399 1404 1384 1393 0 -0.90(-0.06%)
Feb 27, 2014 1386 1397 1379 1394 0 +2.98(+0.21%)
Feb 26, 2014 1393 1401 1383 1391 0 +4.51(+0.33%)
Feb 25, 2014 1393 1402 1380 1386 0 -4.06(-0.29%)
Feb 24, 2014 1389 1401 1383 1390 0 +5.40(+0.39%)
Feb 23, 2014 1390 1400 1379 1385 0 -0.03(-0.00%)
Feb 21, 2014 1390 1400 1379 1385 0 +0.19(+0.01%)
Feb 20, 2014 1379 1390 1373 1385 0 +5.26(+0.38%)
Feb 19, 2014 1380 1390 1371 1379 0 -3.69(-0.27%)
Feb 18, 2014 1382 1394 1373 1383 0 +0.57(+0.04%)
Feb 17, 2014 2.996 1382 1382 1382 0 +0.73(+0.05%)
Feb 14, 2014 1374 1389 1371 1382 0 +0.01(+0.00%)
Feb 13, 2014 1370 1389 1368 1382 0 +5.47(+0.40%)
Feb 12, 2014 1366 1383 1364 1376 0 +1.71(+0.12%)
Feb 11, 2014 1360 1380 1356 1375 0 +13.82(+1.02%)
Feb 10, 2014 1356 1367 1347 1361 0 -2.38(-0.17%)
Feb 09, 2014 1336 1367 1329 1363 0 +0.07(+0.01%)
Feb 07, 2014 1336 1366 1329 1363 0 +27.87(+2.09%)
Feb 06, 2014 1319 1341 1314 1335 0 +28.20(+2.16%)
Feb 05, 2014 1303 1317 1294 1307 0 -1.33(-0.10%)
Feb 04, 2014 1312 1320 1297 1308 0 +4.17(+0.32%)
Feb 03, 2014 1325 1329 1297 1304 0 -25.38(-1.91%)
Feb 02, 2014 1314 1341 1310 1330 0 +0.01(+0.00%)
Jan 31, 2014 1314 1341 1310 1330 0 -0.81(-0.06%)
Jan 30, 2014 1320 1337 1307 1330 0 +32.94(+2.54%)
Jan 29, 2014 1296 1314 1290 1297 0 -7.84(-0.60%)
Jan 28, 2014 1303 1324 1294 1305 0 -13.77(-1.04%)
Jan 27, 2014 1328 1338 1305 1319 0 +1.12(+0.08%)
Jan 24, 2014 1344 1348 1315 1318 0 -36.55(-2.70%)
Jan 23, 2014 1360 1364 1339 1354 0 -20.13(-1.46%)
Jan 22, 2014 1373 1383 1360 1375 0 +6.04(+0.44%)
Jan 21, 2014 1365 1375 1356 1368 0 +6.29(+0.46%)
Jan 20, 2014 3.019 1362 1362 1362 0 +0.00(+0.00%)
Jan 17, 2014 1364 1371 1356 1362 0 -2.88(-0.21%)
Jan 16, 2014 1363 1373 1354 1365 0 -3.55(-0.26%)
Jan 15, 2014 1353 1375 1351 1369 0 +15.44(+1.14%)
Jan 14, 2014 1340 1360 1335 1353 0 +8.65(+0.64%)
Jan 13, 2014 1361 1369 1338 1345 0 -18.79(-1.38%)
Jan 12, 2014 1364 1373 1350 1363 0 +0.04(+0.00%)
Jan 10, 2014 1364 1373 1350 1363 0 +7.07(+0.52%)
Jan 09, 2014 1363 1367 1349 1356 0 -4.99(-0.37%)
Jan 08, 2014 1352 1364 1343 1361 0 +9.59(+0.71%)
Jan 07, 2014 1345 1356 1339 1352 0 +8.54(+0.64%)
Jan 06, 2014 1351 1355 1339 1343 0 -4.23(-0.31%)
Jan 05, 2014 1350 1357 1338 1347 0 -0.08(-0.01%)
Jan 03, 2014 1350 1357 1338 1347 0 +0.33(+0.02%)
Jan 02, 2014 1356 1360 1342 1347 0 -20.04(-1.47%)
Jan 01, 2014 3.038 1367 1367 1367 0 +0.08(+0.01%)
Dec 31, 2013 1359 1372 1355 1367 0 +10.24(+0.75%)
Dec 30, 2013 1360 1366 1353 1357 0 -5.00(-0.37%)
Dec 29, 2013 1360 1367 1355 1362 0 +0.01(+0.00%)
Dec 27, 2013 1360 1367 1355 1362 0 +11.62(+0.86%)
Dec 26, 2013 1345 1358 1341 1350 0 +6.08(+0.45%)
Dec 25, 2013 1335 1350 1331 1344 0 +0.10(+0.01%)
Dec 24, 2013 1335 1349 1331 1344 0 -0.22(-0.02%)
Dec 23, 2013 1335 1355 1335 1344 0 +3.05(+0.23%)
Dec 22, 2013 1333 1349 1328 1341 0 +0.03(+0.00%)
Dec 20, 2013 1333 1349 1328 1341 0 +8.54(+0.64%)
Dec 19, 2013 1334 1344 1322 1333 0 -6.60(-0.49%)
Dec 18, 2013 1330 1342 1311 1339 0 +14.04(+1.06%)
Dec 17, 2013 1320 1330 1313 1325 0 -0.33(-0.02%)
Dec 16, 2013 1327 1334 1317 1325 0 +2.29(+0.17%)
Dec 15, 2013 1332 1337 1318 1323 0 +0.05(+0.00%)
Dec 13, 2013 1333 1337 1318 1323 0 -3.28(-0.25%)
Dec 12, 2013 1330 1341 1317 1326 0 -7.52(-0.56%)
Dec 11, 2013 1352 1358 1329 1334 0 -10.97(-0.82%)
Dec 10, 2013 1343 1355 1337 1345 0 +2.17(+0.16%)
Dec 09, 2013 1351 1357 1336 1343 0 -2.25(-0.17%)
Dec 08, 2013 1340 1353 1331 1345 0 -0.01(-0.00%)
Dec 06, 2013 1340 1353 1331 1345 0 +12.42(+0.93%)
Dec 05, 2013 1329 1343 1326 1333 0 -3.10(-0.23%)
Dec 04, 2013 1320 1342 1320 1336 0 +2.35(+0.18%)
Dec 03, 2013 1332 1339 1324 1333 0 -9.75(-0.73%)
Dec 02, 2013 1348 1354 1339 1343 0 -5.31(-0.39%)
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.