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 (%)
Sep 30, 2008 1085 1124 1068 1114 0 +61.18(+5.81%)
Sep 29, 2008 1146 1161 973.47 1053 0 -125.85(-10.67%)
Sep 26, 2008 1166 1190 1147 1179 0 -19.52(-1.63%)
Sep 25, 2008 1190 1219 1175 1199 0 +26.73(+2.28%)
Sep 24, 2008 1185 1200 1153 1172 0 +3.52(+0.30%)
Sep 23, 2008 1182 1208 1156 1168 0 -7.44(-0.63%)
Sep 22, 2008 1218 1231 1167 1176 0 -56.21(-4.56%)
Sep 19, 2008 1235 1258 1068 1232 0 +55.18(+4.69%)
Sep 18, 2008 1158 1195 1110 1177 0 +43.75(+3.86%)
Sep 17, 2008 1168 1184 1119 1133 0 -67.60(-5.63%)
Sep 16, 2008 1174 1220 1150 1201 0 +8.01(+0.67%)
Sep 15, 2008 1209 1234 1184 1193 0 -45.94(-3.71%)
Sep 12, 2008 1230 1256 1216 1239 0 +0.75(+0.06%)
Sep 11, 2008 1200 1244 1187 1238 0 +23.69(+1.95%)
Sep 10, 2008 1222 1238 1203 1214 0 +13.15(+1.09%)
Sep 09, 2008 1220 1243 1194 1201 0 -25.24(-2.06%)
Sep 08, 2008 1245 1261 1194 1226 0 -14.98(-1.21%)
Sep 05, 2008 1228 1254 1196 1241 0 -35.46(-2.78%)
Sep 04, 2008 1307 1321 1271 1277 0 -50.49(-3.80%)
Sep 03, 2008 1347 1355 1311 1327 0 -46.85(-3.41%)
Sep 02, 2008 1414 1427 1362 1374 0 -35.46(-2.52%)
Sep 01, 2008 1414 1427 1395 1409 0 +0.00(+0.00%)
Aug 29, 2008 1414 1427 1395 1409 0 -28.55(-1.99%)
Aug 28, 2008 1437 1448 1424 1438 0 +3.35(+0.23%)
Aug 27, 2008 1426 1446 1412 1435 0 +11.32(+0.80%)
Aug 26, 2008 1426 1443 1407 1423 0 +6.75(+0.48%)
Aug 25, 2008 1435 1444 1406 1417 0 -33.07(-2.28%)
Aug 22, 2008 1430 1458 1419 1450 0 +24.62(+1.73%)
Aug 21, 2008 1407 1435 1397 1425 0 +13.08(+0.93%)
Aug 20, 2008 1415 1426 1394 1412 0 +1.51(+0.11%)
Aug 19, 2008 1417 1429 1395 1410 0 -18.12(-1.27%)
Aug 18, 2008 1443 1456 1414 1429 0 -16.81(-1.16%)
Aug 15, 2008 1449 1465 1425 1445 0 -6.25(-0.43%)
Aug 14, 2008 1429 1467 1422 1452 0 +3.96(+0.27%)
Aug 13, 2008 1447 1467 1419 1448 0 -10.18(-0.70%)
Aug 12, 2008 1466 1478 1446 1458 0 -8.75(-0.60%)
Aug 11, 2008 1459 1488 1441 1467 0 +10.99(+0.75%)
Aug 08, 2008 1413 1463 1409 1456 0 +21.28(+1.48%)
Aug 07, 2008 1446 1457 1419 1434 0 -30.27(-2.07%)
Aug 06, 2008 1460 1474 1442 1465 0 +3.59(+0.25%)
Aug 05, 2008 1440 1470 1426 1461 0 +39.03(+2.74%)
Aug 04, 2008 1442 1455 1408 1422 0 -10.46(-0.73%)
Aug 01, 2008 1438 1448 1404 1432 0 +3.20(+0.22%)
Jul 31, 2008 1425 1452 1410 1429 0 -3.90(-0.27%)
Jul 30, 2008 1434 1451 1403 1433 0 -6.76(-0.47%)
Jul 29, 2008 1435 1445 1405 1440 0 +30.00(+2.13%)
Jul 28, 2008 1436 1449 1403 1410 0 -28.12(-1.96%)
Jul 25, 2008 1418 1450 1408 1438 0 +39.65(+2.84%)
Jul 24, 2008 1422 1441 1387 1398 0 +48.41(+3.59%)
Jul 23, 2008 1337 1363 1321 1350 0 +2.85(+0.21%)
Jul 22, 2008 1340 1369 1312 1347 0 -29.56(-2.15%)
Jul 21, 2008 1386 1399 1362 1377 0 +1.82(+0.13%)
Jul 18, 2008 1374 1394 1356 1375 0 +3.83(+0.28%)
Jul 17, 2008 1372 1396 1343 1371 0 +42.93(+3.23%)
Jul 16, 2008 1308 1340 1289 1328 0 +22.31(+1.71%)
Jul 15, 2008 1303 1335 1275 1306 0 -5.26(-0.40%)
Jul 14, 2008 1348 1357 1302 1311 0 -29.67(-2.21%)
Jul 11, 2008 1327 1361 1307 1341 0 -1.21(-0.09%)
Jul 10, 2008 1324 1357 1308 1342 0 +29.92(+2.28%)
Jul 09, 2008 1346 1354 1308 1312 0 -24.99(-1.87%)
Jul 08, 2008 1308 1346 1292 1337 0 +25.88(+1.97%)
Jul 07, 2008 1331 1348 1293 1311 0 +0.39(+0.03%)
Jul 04, 2008 1323 1335 1295 1311 0 +0.00(+0.00%)
Jul 03, 2008 1323 1335 1295 1311 0 +11.00(+0.85%)
Jul 02, 2008 1329 1340 1296 1300 0 -23.90(-1.81%)
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.