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, 2018 1366 1366 1366 1366 0 +2.99(+0.22%)
Aug 30, 2018 1373 1381 1358 1363 0 -16.20(-1.17%)
Aug 29, 2018 1382 1391 1373 1379 0 -4.83(-0.35%)
Aug 28, 2018 1378 1396 1365 1384 0 +20.18(+1.48%)
Aug 27, 2018 1359 1370 1355 1364 0 +12.25(+0.91%)
Aug 24, 2018 1346 1357 1341 1352 0 +15.93(+1.19%)
Aug 23, 2018 1341 1347 1332 1336 0 +0.32(+0.02%)
Aug 22, 2018 1333 1343 1327 1336 0 +4.12(+0.31%)
Aug 21, 2018 1326 1337 1322 1332 0 +10.58(+0.80%)
Aug 20, 2018 1323 1329 1313 1321 0 +3.48(+0.26%)
Aug 17, 2018 1308 1321 1302 1317 0 +9.47(+0.72%)
Aug 16, 2018 1306 1316 1300 1308 0 +8.18(+0.63%)
Aug 15, 2018 1299 1308 1284 1300 0 -7.96(-0.61%)
Aug 14, 2018 1302 1313 1296 1308 0 +9.47(+0.73%)
Aug 13, 2018 1305 1310 1293 1298 0 -1.72(-0.13%)
Aug 10, 2018 1304 1311 1295 1300 0 -17.20(-1.31%)
Aug 09, 2018 1318 1327 1313 1317 0 -2.96(-0.22%)
Aug 08, 2018 1320 1329 1313 1320 0 +0.20(+0.02%)
Aug 07, 2018 1324 1329 1314 1320 0 +3.85(+0.29%)
Aug 06, 2018 1315 1324 1307 1316 0 +3.05(+0.23%)
Aug 03, 2018 1309 1320 1302 1313 0 +5.93(+0.45%)
Aug 02, 2018 1296 1313 1290 1307 0 +0.67(+0.05%)
Aug 01, 2018 1303 1321 1295 1306 0 +1.08(+0.08%)
Jul 31, 2018 1294 1317 1286 1305 0 +24.73(+1.93%)
Jul 30, 2018 1297 1306 1277 1281 0 -9.32(-0.72%)
Jul 27, 2018 1304 1309 1282 1290 0 -17.44(-1.33%)
Jul 26, 2018 1299 1317 1276 1307 0 +22.63(+1.76%)
Jul 25, 2018 1260 1289 1248 1285 0 +33.15(+2.65%)
Jul 24, 2018 1259 1269 1249 1252 0 +0.38(+0.03%)
Jul 23, 2018 1245 1259 1236 1251 0 -0.07(-0.01%)
Jul 20, 2018 1254 1261 1247 1251 0 -6.41(-0.51%)
Jul 19, 2018 1255 1267 1249 1258 0 -0.68(-0.05%)
Jul 18, 2018 1258 1266 1247 1258 0 +19.59(+1.58%)
Jul 17, 2018 1225 1244 1219 1239 0 +7.14(+0.58%)
Jul 16, 2018 1235 1242 1226 1232 0 -1.02(-0.08%)
Jul 13, 2018 1233 1241 1227 1233 0 -1.44(-0.12%)
Jul 12, 2018 1223 1238 1217 1234 0 +17.98(+1.48%)
Jul 11, 2018 1221 1231 1208 1216 0 -20.83(-1.68%)
Jul 10, 2018 1231 1241 1225 1237 0 +6.65(+0.54%)
Jul 09, 2018 1225 1236 1214 1230 0 +12.03(+0.99%)
Jul 06, 2018 1212 1224 1203 1218 0 +10.52(+0.87%)
Jul 05, 2018 1189 1210 1184 1208 0 +24.15(+2.04%)
Jul 03, 2018 1184 1184 1184 1184 0 -7.50(-0.63%)
Jul 02, 2018 1177 1193 1171 1191 0 -1.60(-0.13%)
Jun 29, 2018 1190 1207 1187 1193 0 +9.79(+0.83%)
Jun 28, 2018 1172 1193 1166 1183 0 +4.04(+0.34%)
Jun 27, 2018 1198 1212 1178 1179 0 -17.59(-1.47%)
Jun 26, 2018 1201 1206 1190 1196 0 -4.44(-0.37%)
Jun 25, 2018 1216 1220 1190 1201 0 -24.11(-1.97%)
Jun 22, 2018 1230 1234 1217 1225 0 +1.78(+0.15%)
Jun 21, 2018 1234 1236 1217 1223 0 -10.44(-0.85%)
Jun 20, 2018 1237 1242 1226 1234 0 +3.40(+0.28%)
Jun 19, 2018 1226 1235 1215 1230 0 -11.69(-0.94%)
Jun 18, 2018 1237 1246 1229 1242 0 -10.04(-0.80%)
Jun 15, 2018 1252 1254 1241 1252 0 +4.98(+0.40%)
Jun 14, 2018 1246 1254 1238 1247 0 +6.31(+0.51%)
Jun 13, 2018 1240 1254 1233 1241 0 +5.41(+0.44%)
Jun 12, 2018 1239 1246 1227 1235 0 +0.50(+0.04%)
Jun 11, 2018 1232 1243 1227 1235 0 +0.45(+0.04%)
Jun 08, 2018 1234 1241 1226 1234 0 -3.22(-0.26%)
Jun 07, 2018 1252 1261 1229 1238 0 +1.70(+0.14%)
Jun 06, 2018 1227 1238 1221 1236 0 +10.91(+0.89%)
Jun 05, 2018 1222 1234 1217 1225 0 +5.51(+0.45%)
Jun 04, 2018 1217 1225 1208 1219 0 +6.54(+0.54%)
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.