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 (%)
Aug 31, 2009 1055 1064 1036 1051 0 -12.26(-1.15%)
Aug 30, 2009 1079 1088 1052 1063 0 -0.09(-0.01%)
Aug 28, 2009 1079 1088 1052 1063 0 +5.66(+0.54%)
Aug 27, 2009 1059 1064 1039 1058 0 +4.00(+0.38%)
Aug 26, 2009 1050 1063 1039 1054 0 +12.08(+1.16%)
Aug 25, 2009 1046 1058 1034 1041 0 +1.24(+0.12%)
Aug 24, 2009 1044 1055 1033 1040 0 -4.80(-0.46%)
Aug 23, 2009 1042 1052 1029 1045 0 +0.18(+0.02%)
Aug 21, 2009 1041 1052 1029 1045 0 +13.63(+1.32%)
Aug 20, 2009 1017 1036 1011 1031 0 +15.35(+1.51%)
Aug 19, 2009 995.00 1022 990.93 1016 0 +4.30(+0.43%)
Aug 18, 2009 1005 1018 996.93 1012 0 +9.61(+0.96%)
Aug 17, 2009 1009 1015 993.22 1002 0 -29.87(-2.89%)
Aug 16, 2009 1043 1046 1017 1032 0 -0.11(-0.01%)
Aug 14, 2009 1043 1046 1017 1032 0 -14.87(-1.42%)
Aug 13, 2009 1046 1059 1029 1047 0 +12.14(+1.17%)
Aug 12, 2009 1019 1047 1016 1035 0 +17.68(+1.74%)
Aug 11, 2009 1022 1031 1008 1017 0 -11.87(-1.15%)
Aug 10, 2009 1033 1042 1019 1029 0 -10.35(-1.00%)
Aug 09, 2009 1039 1053 1030 1039 0 +0.11(+0.01%)
Aug 07, 2009 1039 1053 1030 1039 0 +10.38(+1.01%)
Aug 06, 2009 1039 1045 1020 1029 0 -10.53(-1.01%)
Aug 05, 2009 1047 1054 1023 1039 0 -7.96(-0.76%)
Aug 04, 2009 1050 1062 1038 1047 0 -9.38(-0.89%)
Aug 03, 2009 1052 1066 1042 1057 0 +14.35(+1.38%)
Jul 31, 2009 1037 1056 1027 1042 0 +7.02(+0.68%)
Jul 30, 2009 1037 1059 1028 1035 0 +10.41(+1.02%)
Jul 29, 2009 1023 1033 1011 1025 0 -5.88(-0.57%)
Jul 28, 2009 1023 1035 1012 1031 0 +2.98(+0.29%)
Jul 27, 2009 1031 1042 1013 1028 0 -9.31(-0.90%)
Jul 26, 2009 1033 1042 1023 1037 0 +0.00(+0.00%)
Jul 25, 2009 1033 1042 1023 1037 0 -2.97(-0.29%)
Jul 24, 2009 1035 1045 1020 1040 0 -10.24(-0.98%)
Jul 23, 2009 1025 1059 1020 1050 0 +10.87(+1.05%)
Jul 22, 2009 1026 1052 1019 1039 0 +6.29(+0.61%)
Jul 21, 2009 1031 1041 1013 1033 0 +6.44(+0.63%)
Jul 20, 2009 1033 1043 1014 1027 0 -7.71(-0.75%)
Jul 19, 2009 1022 1040 1009 1034 0 +0.12(+0.01%)
Jul 17, 2009 1022 1040 1009 1034 0 +6.51(+0.63%)
Jul 16, 2009 1018 1037 1004 1028 0 -27.90(-2.64%)
Jul 15, 2009 1033 1061 1026 1056 0 +47.71(+4.73%)
Jul 14, 2009 1002 1015 987.96 1008 0 +3.37(+0.34%)
Jul 13, 2009 983.70 1007 976.08 1005 0 +23.14(+2.36%)
Jul 12, 2009 974.40 988.94 964.91 981.37 0 -0.03(-0.00%)
Jul 10, 2009 974.08 989.05 964.93 981.40 0 +2.92(+0.30%)
Jul 09, 2009 985.13 993.53 969.70 978.48 0 +1.83(+0.19%)
Jul 08, 2009 979.98 990.55 961.59 976.65 0 -3.20(-0.33%)
Jul 07, 2009 1009 1016 976.04 979.85 0 -29.17(-2.89%)
Jul 06, 2009 1002 1019 989.25 1009 0 -3.50(-0.35%)
Jul 02, 2009 1027 1033 1004 1013 0 -25.98(-2.50%)
Jul 01, 2009 1048 1060 1032 1038 0 +4.90(+0.47%)
Jun 30, 2009 1055 1060 1025 1034 0 -16.20(-1.54%)
Jun 29, 2009 1048 1060 1033 1050 0 +6.02(+0.58%)
Jun 28, 2009 1040 1057 1030 1044 0 +0.04(+0.00%)
Jun 26, 2009 1040 1057 1030 1044 0 +6.80(+0.66%)
Jun 25, 2009 1027 1043 1012 1037 0 +15.89(+1.56%)
Jun 24, 2009 1015 1036 1006 1021 0 +14.95(+1.49%)
Jun 23, 2009 1006 1017 986.53 1006 0 +12.33(+1.24%)
Jun 22, 2009 1011 1018 987.01 993.77 0 -32.32(-3.15%)
Jun 19, 2009 1024 1037 1008 1026 0 +6.44(+0.63%)
Jun 18, 2009 1016 1030 1001 1020 0 +3.18(+0.31%)
Jun 17, 2009 1013 1027 996.72 1016 0 +15.27(+1.53%)
Jun 16, 2009 1021 1030 997.12 1001 0 -14.93(-1.47%)
Jun 15, 2009 1033 1037 1002 1016 0 -35.83(-3.41%)
Jun 12, 2009 1052 1058 1029 1052 0 -8.93(-0.84%)
Jun 11, 2009 1048 1076 1042 1061 0 +6.01(+0.57%)
Jun 10, 2009 1067 1071 1039 1055 0 +1.36(+0.13%)
Jun 09, 2009 1043 1065 1031 1054 0 +25.95(+2.53%)
Jun 08, 2009 1013 1037 1001 1028 0 +6.33(+0.62%)
Jun 05, 2009 1039 1043 1011 1021 0 -7.37(-0.72%)
Jun 04, 2009 1015 1040 1003 1029 0 +17.95(+1.78%)
Jun 03, 2009 1027 1030 994.19 1011 0 -27.86(-2.68%)
Jun 02, 2009 1038 1054 1026 1039 0 -4.06(-0.39%)
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.