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 30, 2019 1402 1413 1393 1405 0 +13.13(+0.94%)
Aug 29, 2019 1379 1402 1377 1392 0 +18.69(+1.36%)
Aug 28, 2019 1358 1381 1347 1373 0 +5.35(+0.39%)
Aug 27, 2019 1371 1383 1356 1368 0 +1.76(+0.13%)
Aug 26, 2019 1386 1390 1359 1366 0 -6.01(-0.44%)
Aug 23, 2019 1402 1433 1367 1372 0 -40.38(-2.86%)
Aug 22, 2019 1413 1428 1403 1412 0 -1.67(-0.12%)
Aug 21, 2019 1419 1428 1403 1414 0 +4.51(+0.32%)
Aug 20, 2019 1400 1419 1393 1410 0 +3.20(+0.23%)
Aug 19, 2019 1400 1417 1393 1406 0 +23.38(+1.69%)
Aug 16, 2019 1366 1387 1362 1383 0 +28.36(+2.09%)
Aug 15, 2019 1360 1370 1344 1355 0 -6.91(-0.51%)
Aug 14, 2019 1369 1382 1357 1362 0 -32.82(-2.35%)
Aug 13, 2019 1369 1410 1359 1394 0 +24.67(+1.80%)
Aug 12, 2019 1385 1392 1366 1370 0 -20.60(-1.48%)
Aug 09, 2019 1387 1408 1373 1390 0 -8.29(-0.59%)
Aug 08, 2019 1379 1403 1374 1399 0 +31.71(+2.32%)
Aug 07, 2019 1340 1371 1335 1367 0 +8.75(+0.64%)
Aug 06, 2019 1369 1377 1344 1358 0 +3.48(+0.26%)
Aug 05, 2019 1376 1386 1347 1355 0 -40.54(-2.91%)
Aug 02, 2019 1392 1406 1378 1395 0 -8.96(-0.64%)
Aug 01, 2019 1396 1444 1376 1404 0 -24.75(-1.73%)
Jul 31, 2019 1450 1459 1413 1429 0 -23.77(-1.64%)
Jul 30, 2019 1455 1466 1443 1453 0 -28.65(-1.93%)
Jul 29, 2019 1484 1498 1472 1481 0 -3.50(-0.24%)
Jul 26, 2019 1476 1492 1470 1485 0 +8.66(+0.59%)
Jul 25, 2019 1478 1492 1463 1476 0 +18.32(+1.26%)
Jul 24, 2019 1439 1466 1431 1458 0 +16.38(+1.14%)
Jul 23, 2019 1450 1456 1429 1441 0 -9.79(-0.67%)
Jul 22, 2019 1452 1469 1439 1451 0 +6.75(+0.47%)
Jul 19, 2019 1445 1459 1438 1445 0 +3.81(+0.26%)
Jul 18, 2019 1448 1459 1428 1441 0 -12.29(-0.85%)
Jul 17, 2019 1478 1494 1442 1453 0 -16.46(-1.12%)
Jul 16, 2019 1467 1484 1458 1469 0 -2.05(-0.14%)
Jul 15, 2019 1467 1479 1459 1472 0 +13.55(+0.93%)
Jul 12, 2019 1450 1461 1442 1458 0 +17.86(+1.24%)
Jul 11, 2019 1449 1463 1433 1440 0 -6.15(-0.43%)
Jul 10, 2019 1469 1475 1440 1446 0 -22.95(-1.56%)
Jul 09, 2019 1458 1474 1450 1469 0 +6.99(+0.48%)
Jul 08, 2019 1467 1478 1453 1462 0 -9.67(-0.66%)
Jul 05, 2019 1447 1474 1438 1472 0 -3.37(-0.23%)
Jul 03, 2019 1478 1483 1466 1475 0 +2.83(+0.19%)
Jul 02, 2019 1476 1481 1465 1472 0 -4.84(-0.33%)
Jul 01, 2019 1509 1516 1468 1477 0 +15.79(+1.08%)
Jun 28, 2019 1464 1475 1445 1461 0 +1.32(+0.09%)
Jun 27, 2019 1456 1471 1449 1460 0 +8.68(+0.60%)
Jun 26, 2019 1442 1471 1433 1451 0 +13.01(+0.90%)
Jun 25, 2019 1452 1464 1437 1438 0 -13.19(-0.91%)
Jun 24, 2019 1450 1469 1434 1452 0 -7.24(-0.50%)
Jun 21, 2019 1459 1471 1451 1459 0 -1.03(-0.07%)
Jun 20, 2019 1461 1472 1445 1460 0 +20.99(+1.46%)
Jun 19, 2019 1444 1451 1423 1439 0 -0.27(-0.02%)
Jun 18, 2019 1411 1449 1407 1439 0 +39.44(+2.82%)
Jun 17, 2019 1399 1414 1391 1400 0 +36.58(+2.68%)
Jun 14, 2019 1363 1375 1349 1363 0 -18.79(-1.36%)
Jun 13, 2019 1385 1393 1372 1382 0 +1.17(+0.08%)
Jun 12, 2019 1379 1392 1371 1381 0 -14.25(-1.02%)
Jun 11, 2019 1408 1418 1382 1395 0 +5.69(+0.41%)
Jun 10, 2019 1385 1412 1373 1389 0 +7.39(+0.53%)
Jun 07, 2019 1372 1389 1365 1382 0 +15.92(+1.17%)
Jun 06, 2019 1358 1374 1346 1366 0 +11.49(+0.85%)
Jun 05, 2019 1359 1368 1333 1355 0 -2.47(-0.18%)
Jun 04, 2019 1346 1363 1335 1357 0 +29.49(+2.22%)
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.