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 (%)
Jun 30, 2013 1066 1078 1058 1068 0 +0.00(+0.00%)
Jun 28, 2013 1066 1078 1058 1068 0 -1.69(-0.16%)
Jun 26, 2013 1081 1088 1062 1070 0 -1.60(-0.15%)
Jun 25, 2013 1057 1079 1050 1072 0 +25.80(+2.47%)
Jun 24, 2013 1048 1055 1037 1046 0 -21.28(-1.99%)
Jun 23, 2013 1072 1077 1054 1067 0 -0.02(-0.00%)
Jun 21, 2013 1072 1077 1054 1067 0 -3.20(-0.30%)
Jun 20, 2013 1085 1095 1065 1070 0 -25.96(-2.37%)
Jun 19, 2013 1109 1115 1093 1096 0 -11.88(-1.07%)
Jun 18, 2013 1099 1118 1095 1108 0 +11.47(+1.05%)
Jun 17, 2013 1094 1106 1088 1097 0 +10.57(+0.97%)
Jun 16, 2013 1095 1099 1084 1086 0 +0.00(+0.00%)
Jun 14, 2013 1095 1099 1084 1086 0 -5.47(-0.50%)
Jun 13, 2013 1074 1095 1065 1092 0 +17.78(+1.66%)
Jun 12, 2013 1088 1091 1069 1074 0 -8.23(-0.76%)
Jun 11, 2013 1081 1093 1074 1082 0 -10.77(-0.99%)
Jun 10, 2013 1093 1098 1084 1093 0 -0.63(-0.06%)
Jun 09, 2013 1095 1104 1079 1093 0 +0.00(+0.00%)
Jun 07, 2013 1095 1104 1079 1093 0 -2.52(-0.23%)
Jun 06, 2013 1093 1106 1082 1096 0 +9.16(+0.84%)
Jun 05, 2013 1098 1101 1079 1087 0 -16.78(-1.52%)
Jun 04, 2013 1103 1113 1095 1104 0 +2.44(+0.22%)
Jun 03, 2013 1098 1107 1087 1101 0 +6.26(+0.57%)
Jun 02, 2013 1102 1115 1092 1095 0 -14.29(-1.29%)
May 30, 2013 1112 1122 1104 1109 0 -0.16(-0.01%)
May 29, 2013 1103 1114 1097 1109 0 +2.55(+0.23%)
May 28, 2013 1115 1122 1102 1107 0 +5.86(+0.53%)
May 27, 2013 1093 1105 1089 1101 0 -0.01(-0.00%)
May 26, 2013 1093 1105 1089 1101 0 -0.10(-0.01%)
May 24, 2013 1094 1105 1089 1101 0 +2.83(+0.26%)
May 23, 2013 1098 1111 1085 1098 0 -15.02(-1.35%)
May 22, 2013 1128 1138 1106 1113 0 -14.13(-1.25%)
May 21, 2013 1127 1138 1119 1127 0 -3.56(-0.31%)
May 20, 2013 1132 1141 1126 1131 0 -5.37(-0.47%)
May 19, 2013 1123 1139 1115 1136 0 +0.04(+0.00%)
May 17, 2013 1123 1139 1114 1136 0 +16.39(+1.46%)
May 16, 2013 1123 1135 1114 1120 0 -7.09(-0.63%)
May 15, 2013 1116 1129 1113 1127 0 +12.65(+1.14%)
May 13, 2013 1111 1123 1105 1114 0 +4.26(+0.38%)
May 12, 2013 1102 1112 1098 1110 0 -0.06(-0.01%)
May 10, 2013 1102 1112 1098 1110 0 +8.38(+0.76%)
May 09, 2013 1100 1112 1094 1102 0 +2.15(+0.20%)
May 08, 2013 1096 1107 1093 1099 0 +3.43(+0.31%)
May 07, 2013 1097 1104 1087 1096 0 +7.04(+0.65%)
May 06, 2013 1085 1096 1082 1089 0 +6.31(+0.58%)
May 05, 2013 1078 1087 1067 1083 0 +0.30(+0.03%)
May 03, 2013 1078 1086 1067 1082 0 +15.79(+1.48%)
May 02, 2013 1061 1073 1054 1067 0 +5.39(+0.51%)
May 01, 2013 1060 1070 1053 1061 0 -1.68(-0.16%)
Apr 30, 2013 1059 1070 1052 1063 0 +6.03(+0.57%)
Apr 29, 2013 1058 1066 1053 1057 0 +5.58(+0.53%)
Apr 28, 2013 1063 1063 1048 1051 0 +0.00(+0.00%)
Apr 26, 2013 1063 1063 1048 1051 0 -41.98(-3.84%)
Apr 25, 2013 1096 1105 1082 1093 0 +10.29(+0.95%)
Apr 24, 2013 1073 1091 1069 1083 0 +20.59(+1.94%)
Apr 23, 2013 1055 1068 1049 1062 0 +9.36(+0.89%)
Apr 22, 2013 1047 1056 1036 1053 0 +6.73(+0.64%)
Apr 19, 2013 1045 1053 1035 1046 0 +0.90(+0.09%)
Apr 18, 2013 1068 1070 1036 1045 0 -16.91(-1.59%)
Apr 17, 2013 1074 1079 1054 1062 0 -24.08(-2.22%)
Apr 16, 2013 1078 1095 1079 1086 0 +9.24(+0.86%)
Apr 15, 2013 1093 1100 1075 1077 0 -24.75(-2.25%)
Apr 14, 2013 1106 1110 1092 1102 0 -0.01(-0.00%)
Apr 12, 2013 1106 1110 1092 1102 0 -6.09(-0.55%)
Apr 11, 2013 1109 1117 1100 1108 0 -0.68(-0.06%)
Apr 10, 2013 1094 1116 1091 1109 0 +15.19(+1.39%)
Apr 09, 2013 1089 1099 1081 1094 0 +0.90(+0.08%)
Apr 08, 2013 1073 1096 1080 1093 0 +8.52(+0.79%)
Apr 05, 2013 1064 1088 1070 1084 0 -10.23(-0.93%)
Apr 04, 2013 1083 1101 1083 1094 0 +0.00(+0.00%)
Apr 03, 2013 1092 1109 1090 1094 0 -3.50(-0.32%)
Apr 02, 2013 1104 1108 1092 1098 0 -1.24(-0.11%)
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.