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 (%)
Jul 30, 2010 893.87 1027 995.91 1016 0 +0.98(+0.10%)
Jul 29, 2010 906.11 1033 1004 1015 0 +2.00(+0.20%)
Jul 28, 2010 904.25 1026 1007 1013 0 -14.84(-1.44%)
Jul 27, 2010 920.58 1043 1022 1028 0 -5.86(-0.57%)
Jul 26, 2010 909.19 1039 1018 1034 0 +2.73(+0.26%)
Jul 25, 2010 906.65 1040 1013 1031 0 +0.06(+0.01%)
Jul 23, 2010 906.52 1040 1012 1031 0 -5.53(-0.53%)
Jul 22, 2010 907.77 1046 1018 1036 0 +45.76(+4.62%)
Jul 21, 2010 891.29 1013 982.85 990.72 0 -11.25(-1.12%)
Jul 20, 2010 872.42 1005 977.41 1002 0 +2.45(+0.25%)
Jul 19, 2010 879.56 1009 984.57 999.52 0 +14.94(+1.52%)
Jul 18, 2010 878.67 1008 978.29 984.58 0 -0.00(-0.00%)
Jul 16, 2010 878.72 1008 978.29 984.59 0 -23.51(-2.33%)
Jul 15, 2010 894.46 1014 992.86 1008 0 +6.35(+0.63%)
Jul 14, 2010 875.52 1008 984.23 1002 0 +14.60(+1.48%)
Jul 13, 2010 860.90 990.68 969.89 987.15 0 +26.31(+2.74%)
Jul 12, 2010 838.83 968.64 949.16 960.84 0 +7.28(+0.76%)
Jul 09, 2010 837.34 959.73 944.07 953.56 0 -1.02(-0.11%)
Jul 08, 2010 838.87 960.53 939.57 954.58 0 +4.26(+0.45%)
Jul 07, 2010 810.76 953.73 921.81 950.33 0 +27.56(+2.99%)
Jul 06, 2010 817.56 942.36 915.49 922.77 0 +1.79(+0.19%)
Jul 02, 2010 806.20 934.83 909.17 920.98 0 +1.99(+0.22%)
Jul 01, 2010 810.79 932.07 901.62 918.99 0 -4.61(-0.50%)
Jun 30, 2010 818.69 946.32 920.50 923.60 0 -4.39(-0.47%)
Jun 29, 2010 831.82 951.10 921.56 927.98 0 -29.72(-3.10%)
Jun 27, 2010 840.54 968.96 948.16 957.71 0 -0.05(-0.01%)
Jun 25, 2010 840.66 969.08 948.21 957.76 0 -3.53(-0.37%)
Jun 24, 2010 859.83 978.52 955.40 961.29 0 -21.48(-2.19%)
Jun 23, 2010 867.63 992.78 970.82 982.77 0 +4.00(+0.41%)
Jun 22, 2010 871.96 998.93 976.50 978.76 0 -10.18(-1.03%)
Jun 21, 2010 885.51 1008 983.16 988.94 0 -8.11(-0.81%)
Jun 20, 2010 879.70 1004 988.84 997.05 0 +0.05(+0.01%)
Jun 18, 2010 879.60 1004 988.75 997.00 0 +1.03(+0.10%)
Jun 17, 2010 872.66 998.68 977.37 995.97 0 +12.91(+1.31%)
Jun 16, 2010 868.64 995.23 973.90 983.06 0 -23.72(-2.36%)
Jun 15, 2010 874.60 1011 986.34 1007 0 +28.66(+2.93%)
Jun 14, 2010 877.24 998.92 974.46 978.12 0 -4.36(-0.44%)
Jun 13, 2010 962.04 988.79 959.67 982.48 0 +0.07(+0.01%)
Jun 11, 2010 961.99 988.72 959.60 982.41 0 +7.78(+0.80%)
Jun 10, 2010 854.86 980.36 957.39 974.63 0 +24.84(+2.61%)
Jun 09, 2010 841.24 972.25 945.28 949.79 0 -7.71(-0.80%)
Jun 08, 2010 944.25 962.92 934.29 957.50 0 +17.01(+1.81%)
Jun 07, 2010 842.05 965.15 938.20 940.49 0 -14.69(-1.54%)
Jun 06, 2010 848.13 981.28 950.37 955.18 0 -0.06(-0.01%)
Jun 04, 2010 848.17 981.35 950.44 955.24 0 -34.81(-3.52%)
Jun 03, 2010 874.73 999.55 976.37 990.05 0 +4.07(+0.41%)
Jun 02, 2010 855.49 988.23 961.46 985.98 0 +20.34(+2.11%)
Jun 01, 2010 863.19 994.81 963.18 965.64 0 -20.17(-2.05%)
May 31, 2010 988.04 999.29 975.39 985.80 0 -0.04(-0.00%)
May 30, 2010 988.01 999.29 975.43 985.85 0 +0.01(+0.00%)
May 28, 2010 992.54 999.04 975.39 985.84 0 -7.94(-0.80%)
May 27, 2010 868.03 995.92 974.85 993.78 0 +28.59(+2.96%)
May 26, 2010 864.23 995.66 960.71 965.19 0 -13.49(-1.38%)
May 25, 2010 837.55 980.37 941.47 978.67 0 +3.56(+0.37%)
May 24, 2010 855.44 989.59 967.53 975.11 0 -6.33(-0.64%)
May 21, 2010 961.58 992.56 952.26 981.44 0 +13.18(+1.36%)
May 20, 2010 848.14 986.64 959.68 968.26 0 -27.33(-2.75%)
May 19, 2010 877.02 1008 981.99 995.60 0 -8.42(-0.84%)
May 18, 2010 903.18 1033 996.99 1004 0 -16.71(-1.64%)
May 17, 2010 899.30 1028 997.79 1021 0 +10.46(+1.04%)
May 16, 2010 899.52 1029 997.93 1010 0 -0.09(-0.01%)
May 14, 2010 899.57 1029 998.04 1010 0 -19.82(-1.92%)
May 13, 2010 922.12 1052 1026 1030 0 -15.35(-1.47%)
May 12, 2010 920.42 1053 1030 1046 0 +17.36(+1.69%)
May 11, 2010 1035 1040 1019 1028 0 -5.06(-0.49%)
May 10, 2010 910.08 1040 1022 1033 0 +36.65(+3.68%)
May 09, 2010 884.94 1018 970.85 996.58 0 +0.00(+0.00%)
May 07, 2010 884.99 1018 970.85 996.58 0 -14.76(-1.46%)
May 06, 2010 915.16 1049 959.54 1011 0 -39.53(-3.76%)
May 05, 2010 1052 1066 1041 1051 0 -14.26(-1.34%)
May 04, 2010 964.45 1088 1056 1065 0 -31.38(-2.86%)
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.