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, 2017 1126 1134 1122 1128 0 +0.52(+0.05%)
Aug 30, 2017 1126 1130 1116 1127 0 +5.06(+0.45%)
Aug 29, 2017 1111 1124 1109 1122 0 -2.59(-0.23%)
Aug 28, 2017 1124 1129 1118 1125 0 -0.41(-0.04%)
Aug 25, 2017 1130 1136 1122 1125 0 +0.31(+0.03%)
Aug 24, 2017 1125 1131 1120 1125 0 -1.04(-0.09%)
Aug 23, 2017 1123 1130 1115 1126 0 +0.48(+0.04%)
Aug 22, 2017 1120 1129 1118 1126 0 +10.02(+0.90%)
Aug 21, 2017 1115 1121 1106 1116 0 -0.97(-0.09%)
Aug 18, 2017 1118 1125 1110 1116 0 -5.31(-0.47%)
Aug 17, 2017 1138 1144 1120 1122 0 -21.02(-1.84%)
Aug 16, 2017 1143 1154 1139 1143 0 -3.72(-0.32%)
Aug 15, 2017 1147 1154 1139 1147 0 -4.85(-0.42%)
Aug 14, 2017 1143 1155 1140 1151 0 +17.04(+1.50%)
Aug 11, 2017 1128 1141 1124 1134 0 +6.19(+0.55%)
Aug 10, 2017 1138 1145 1124 1128 0 -16.22(-1.42%)
Aug 09, 2017 1136 1150 1131 1144 0 -1.23(-0.11%)
Aug 08, 2017 1150 1163 1141 1146 0 -6.95(-0.60%)
Aug 07, 2017 1150 1157 1146 1153 0 -0.09(-0.01%)
Aug 04, 2017 1161 1163 1150 1153 0 -5.98(-0.52%)
Aug 03, 2017 1165 1170 1154 1159 0 -6.39(-0.55%)
Aug 02, 2017 1169 1174 1158 1165 0 -1.75(-0.15%)
Aug 01, 2017 1162 1170 1152 1167 0 +9.53(+0.82%)
Jul 31, 2017 1158 1164 1148 1157 0 +2.45(+0.21%)
Jul 28, 2017 1146 1159 1141 1155 0 +3.49(+0.30%)
Jul 27, 2017 1168 1174 1140 1151 0 -6.40(-0.55%)
Jul 26, 2017 1168 1172 1149 1158 0 -13.90(-1.19%)
Jul 25, 2017 1169 1178 1163 1172 0 +2.44(+0.21%)
Jul 24, 2017 1173 1179 1163 1169 0 -2.92(-0.25%)
Jul 21, 2017 1169 1177 1163 1172 0 -1.98(-0.17%)
Jul 20, 2017 1173 1201 1160 1174 0 -18.68(-1.57%)
Jul 19, 2017 1187 1198 1181 1193 0 +12.59(+1.07%)
Jul 18, 2017 1184 1188 1173 1180 0 -29.04(-2.40%)
Jul 17, 2017 1211 1217 1204 1209 0 -5.55(-0.46%)
Jul 14, 2017 1210 1218 1202 1215 0 +7.34(+0.61%)
Jul 13, 2017 1208 1213 1201 1207 0 -2.16(-0.18%)
Jul 12, 2017 1201 1214 1199 1210 0 +17.60(+1.48%)
Jul 11, 2017 1193 1199 1183 1192 0 -2.71(-0.23%)
Jul 10, 2017 1186 1200 1182 1195 0 +5.88(+0.49%)
Jul 07, 2017 1177 1194 1174 1189 0 +17.03(+1.45%)
Jul 06, 2017 1177 1184 1168 1172 0 -16.81(-1.41%)
Jul 05, 2017 1183 1192 1176 1189 0 +11.51(+0.98%)
Jul 03, 2017 1185 1192 1175 1177 0 -2.77(-0.23%)
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%)
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.