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 31, 2013 1135 1144 1128 1133 0 -0.72(-0.06%)
Jul 30, 2013 1135 1146 1123 1134 0 +8.18(+0.73%)
Jul 29, 2013 1128 1137 1121 1126 0 -4.01(-0.35%)
Jul 28, 2013 1117 1135 1110 1130 0 +0.00(+0.00%)
Jul 26, 2013 1117 1135 1110 1130 0 +6.82(+0.61%)
Jul 25, 2013 1119 1135 1109 1123 0 +21.66(+1.97%)
Jul 24, 2013 1116 1121 1095 1101 0 -5.85(-0.53%)
Jul 23, 2013 1106 1116 1103 1107 0 +1.00(+0.09%)
Jul 22, 2013 1099 1110 1096 1106 0 +5.54(+0.50%)
Jul 21, 2013 1093 1105 1089 1101 0 +0.04(+0.00%)
Jul 19, 2013 1093 1105 1089 1101 0 +5.99(+0.55%)
Jul 18, 2013 1097 1107 1081 1095 0 -19.28(-1.73%)
Jul 17, 2013 1113 1121 1100 1114 0 +3.90(+0.35%)
Jul 16, 2013 1109 1116 1100 1110 0 +1.66(+0.15%)
Jul 15, 2013 1106 1115 1097 1108 0 -3.02(-0.27%)
Jul 14, 2013 1103 1114 1099 1111 0 +0.00(+0.00%)
Jul 12, 2013 1103 1114 1099 1111 0 +7.37(+0.67%)
Jul 11, 2013 1100 1107 1089 1104 0 +19.16(+1.77%)
Jul 10, 2013 1072 1091 1067 1085 0 +11.33(+1.06%)
Jul 09, 2013 1080 1086 1066 1073 0 -1.04(-0.10%)
Jul 08, 2013 1082 1087 1069 1074 0 -5.01(-0.46%)
Jul 07, 2013 1076 1083 1066 1079 0 -0.01(-0.00%)
Jul 05, 2013 1076 1083 1066 1079 0 +6.59(+0.61%)
Jul 04, 2013 1067 1080 1064 1073 0 +0.03(+0.00%)
Jul 03, 2013 1067 1080 1064 1073 0 +2.65(+0.25%)
Jul 02, 2013 1070 1080 1064 1070 0 -2.31(-0.22%)
Jul 01, 2013 1080 1085 1067 1073 0 +4.27(+0.40%)
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%)
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.