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, 2017 1187 1189 1172 1180 0 -1.02(-0.09%)
Jun 29, 2017 1198 1199 1169 1181 0 -22.37(-1.86%)
Jun 28, 2017 1190 1207 1184 1203 0 +16.85(+1.42%)
Jun 27, 2017 1198 1202 1184 1186 0 -16.54(-1.38%)
Jun 26, 2017 1210 1221 1196 1203 0 -3.55(-0.29%)
Jun 23, 2017 1199 1214 1196 1206 0 +7.42(+0.62%)
Jun 22, 2017 1197 1205 1192 1199 0 +3.18(+0.27%)
Jun 21, 2017 1198 1203 1188 1196 0 -1.29(-0.11%)
Jun 20, 2017 1209 1213 1194 1197 0 -13.96(-1.15%)
Jun 19, 2017 1200 1213 1198 1211 0 +15.64(+1.31%)
Jun 16, 2017 1194 1199 1183 1195 0 +2.16(+0.18%)
Jun 15, 2017 1183 1198 1180 1193 0 -4.52(-0.38%)
Jun 14, 2017 1212 1215 1190 1198 0 -9.45(-0.78%)
Jun 13, 2017 1210 1216 1200 1207 0 +7.27(+0.61%)
Jun 12, 2017 1190 1205 1180 1200 0 +2.85(+0.24%)
Jun 09, 2017 1219 1225 1186 1197 0 -21.11(-1.73%)
Jun 08, 2017 1213 1222 1207 1218 0 +7.03(+0.58%)
Jun 07, 2017 1221 1225 1202 1211 0 -4.60(-0.38%)
Jun 06, 2017 1218 1228 1211 1216 0 -10.55(-0.86%)
Jun 05, 2017 1222 1232 1218 1226 0 -1.33(-0.11%)
Jun 02, 2017 1230 1236 1221 1228 0 +5.31(+0.43%)
Jun 01, 2017 1204 1225 1201 1222 0 +28.20(+2.36%)
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%)
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.