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 (%)
May 31, 2017 1200 1207 1187 1194 0 -1.28(-0.11%)
May 30, 2017 1191 1203 1184 1195 0 +0.21(+0.02%)
May 26, 2017 1196 1205 1190 1195 0 -10.55(-0.87%)
May 25, 2017 1203 1214 1196 1206 0 +3.55(+0.30%)
May 24, 2017 1210 1217 1196 1202 0 -8.25(-0.68%)
May 23, 2017 1216 1224 1204 1211 0 +14.67(+1.23%)
May 22, 2017 1186 1201 1182 1196 0 +19.79(+1.68%)
May 19, 2017 1165 1182 1160 1176 0 +20.02(+1.73%)
May 18, 2017 1150 1163 1140 1156 0 +4.99(+0.43%)
May 17, 2017 1168 1171 1149 1151 0 -24.61(-2.09%)
May 16, 2017 1169 1179 1163 1176 0 +10.86(+0.93%)
May 15, 2017 1158 1170 1157 1165 0 +9.06(+0.78%)
May 12, 2017 1152 1161 1144 1156 0 +8.39(+0.73%)
May 11, 2017 1154 1158 1139 1147 0 -9.71(-0.84%)
May 10, 2017 1154 1161 1148 1157 0 -1.65(-0.14%)
May 09, 2017 1153 1162 1149 1159 0 +6.78(+0.59%)
May 08, 2017 1154 1160 1146 1152 0 -5.36(-0.46%)
May 05, 2017 1154 1161 1148 1157 0 +7.48(+0.65%)
May 04, 2017 1145 1153 1141 1150 0 +11.05(+0.97%)
May 03, 2017 1130 1148 1124 1139 0 +6.74(+0.60%)
May 02, 2017 1135 1139 1125 1132 0 +1.51(+0.13%)
May 01, 2017 1131 1135 1121 1130 0 -0.60(-0.05%)
Apr 28, 2017 1118 1139 1103 1131 0 +2.19(+0.19%)
Apr 27, 2017 1122 1135 1114 1129 0 +18.94(+1.71%)
Apr 26, 2017 1112 1119 1104 1110 0 -0.44(-0.04%)
Apr 25, 2017 1108 1120 1102 1110 0 +9.06(+0.82%)
Apr 24, 2017 1104 1111 1096 1101 0 +16.70(+1.54%)
Apr 21, 2017 1090 1093 1079 1085 0 -6.18(-0.57%)
Apr 20, 2017 1095 1102 1077 1091 0 +7.21(+0.67%)
Apr 19, 2017 1091 1096 1079 1084 0 -2.75(-0.25%)
Apr 18, 2017 1084 1095 1077 1086 0 -2.17(-0.20%)
Apr 17, 2017 1086 1093 1083 1089 0 +5.75(+0.53%)
Apr 13, 2017 1089 1098 1081 1083 0 -10.23(-0.94%)
Apr 12, 2017 1109 1112 1088 1093 0 -17.57(-1.58%)
Apr 11, 2017 1118 1122 1099 1111 0 -13.04(-1.16%)
Apr 10, 2017 1123 1131 1118 1124 0 +2.03(+0.18%)
Apr 07, 2017 1121 1128 1116 1122 0 +0.66(+0.06%)
Apr 06, 2017 1118 1128 1113 1121 0 +5.69(+0.51%)
Apr 05, 2017 1128 1136 1113 1115 0 -14.03(-1.24%)
Apr 04, 2017 1123 1136 1120 1129 0 +1.70(+0.15%)
Apr 03, 2017 1142 1144 1119 1128 0 -14.68(-1.29%)
Mar 31, 2017 1143 1150 1134 1142 0 +1.69(+0.15%)
Mar 30, 2017 1139 1149 1136 1141 0 -0.45(-0.04%)
Mar 29, 2017 1137 1144 1130 1141 0 -0.60(-0.05%)
Mar 28, 2017 1137 1151 1131 1142 0 +0.60(+0.05%)
Mar 27, 2017 1136 1147 1130 1141 0 +2.42(+0.21%)
Mar 24, 2017 1143 1149 1133 1139 0 +2.33(+0.21%)
Mar 23, 2017 1137 1145 1129 1136 0 -1.83(-0.16%)
Mar 22, 2017 1130 1141 1121 1138 0 +4.89(+0.43%)
Mar 21, 2017 1157 1163 1132 1133 0 -21.28(-1.84%)
Mar 20, 2017 1154 1162 1150 1154 0 +4.16(+0.36%)
Mar 17, 2017 1160 1162 1146 1150 0 -5.50(-0.48%)
Mar 16, 2017 1153 1163 1149 1156 0 +4.59(+0.40%)
Mar 15, 2017 1144 1156 1139 1151 0 +8.38(+0.73%)
Mar 14, 2017 1147 1149 1135 1143 0 -11.26(-0.98%)
Mar 13, 2017 1157 1162 1148 1154 0 -0.73(-0.06%)
Mar 10, 2017 1150 1160 1147 1155 0 +9.47(+0.83%)
Mar 09, 2017 1142 1150 1136 1145 0 +8.71(+0.77%)
Mar 08, 2017 1132 1145 1127 1137 0 +4.03(+0.36%)
Mar 07, 2017 1133 1138 1126 1133 0 -1.66(-0.15%)
Mar 06, 2017 1135 1139 1128 1134 0 -4.20(-0.37%)
Mar 03, 2017 1138 1142 1130 1138 0 +3.59(+0.32%)
Mar 02, 2017 1143 1148 1131 1135 0 -11.04(-0.96%)
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.