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 (%)
Jan 29, 2010 929.19 1077 1026 1035 0 -26.44(-2.49%)
Jan 28, 2010 1074 1095 1046 1062 0 -49.12(-4.42%)
Jan 27, 2010 956.76 1116 1086 1111 0 +13.65(+1.24%)
Jan 26, 2010 957.81 1108 1084 1097 0 +1.21(+0.11%)
Jan 25, 2010 966.31 1115 1090 1096 0 -0.31(-0.03%)
Jan 24, 2010 984.16 1132 1093 1096 0 -0.06(-0.01%)
Jan 22, 2010 984.29 1132 1093 1096 0 -26.80(-2.39%)
Jan 21, 2010 1133 1145 1117 1123 0 -9.08(-0.80%)
Jan 20, 2010 999.22 1142 1118 1132 0 -14.69(-1.28%)
Jan 19, 2010 995.78 1152 1129 1147 0 +9.12(+0.80%)
Jan 18, 2010 2.668 1138 1138 1138 0 +0.02(+0.00%)
Jan 17, 2010 1011 1154 1128 1138 0 +0.03(+0.00%)
Jan 15, 2010 1011 1154 1128 1138 0 -9.27(-0.81%)
Jan 14, 2010 1002 1154 1136 1147 0 +3.67(+0.32%)
Jan 13, 2010 1141 1150 1129 1143 0 +11.80(+1.04%)
Jan 12, 2010 1005 1150 1124 1131 0 -20.65(-1.79%)
Jan 11, 2010 1025 1167 1141 1152 0 -0.89(-0.08%)
Jan 10, 2010 1011 1161 1138 1153 0 +0.18(+0.02%)
Jan 08, 2010 1011 1161 1138 1153 0 +2.30(+0.20%)
Jan 07, 2010 997.08 1154 1129 1151 0 +19.16(+1.69%)
Jan 06, 2010 1139 1146 1124 1131 0 -5.80(-0.51%)
Jan 05, 2010 1134 1149 1125 1137 0 +8.55(+0.76%)
Jan 04, 2010 1122 1137 1117 1129 0 +22.69(+2.05%)
Jan 03, 2010 2.326 1106 1106 1106 0 +0.10(+0.01%)
Dec 31, 2009 2.385 1106 1106 1106 0 -6.47(-0.58%)
Dec 30, 2009 965.24 1116 1097 1112 0 +5.42(+0.49%)
Dec 29, 2009 966.71 1114 1098 1107 0 +3.48(+0.32%)
Dec 28, 2009 967.22 1110 1092 1103 0 -2.82(-0.25%)
Dec 27, 2009 962.92 1110 1096 1106 0 -0.04(-0.00%)
Dec 24, 2009 962.61 1110 1096 1106 0 +5.07(+0.46%)
Dec 23, 2009 966.07 1109 1095 1101 0 +1.67(+0.15%)
Dec 22, 2009 957.32 1106 1087 1100 0 +7.13(+0.65%)
Dec 21, 2009 945.94 1100 1076 1092 0 +9.84(+0.91%)
Dec 20, 2009 942.71 1090 1068 1083 0 +0.06(+0.01%)
Dec 18, 2009 942.76 1090 1068 1082 0 +6.96(+0.65%)
Dec 17, 2009 945.76 1088 1073 1076 0 -15.48(-1.42%)
Dec 16, 2009 956.65 1103 1086 1091 0 +0.20(+0.02%)
Dec 15, 2009 950.92 1101 1081 1091 0 -3.41(-0.31%)
Dec 14, 2009 1092 1101 1088 1094 0 +11.03(+1.02%)
Dec 11, 2009 1090 1097 1076 1083 0 +0.04(+0.00%)
Dec 10, 2009 1084 1096 1075 1083 0 +4.81(+0.45%)
Dec 09, 2009 1076 1084 1062 1078 0 +0.78(+0.07%)
Dec 08, 2009 1080 1091 1066 1078 0 -2.48(-0.23%)
Dec 07, 2009 1078 1091 1073 1080 0 -2.30(-0.21%)
Dec 04, 2009 1082 1097 1068 1082 0 +11.47(+1.07%)
Dec 03, 2009 961.01 1090 1067 1071 0 -13.05(-1.20%)
Dec 02, 2009 962.32 1097 1072 1084 0 -1.59(-0.15%)
Dec 01, 2009 959.76 1095 1073 1086 0 +11.73(+1.09%)
Nov 30, 2009 949.45 1079 1058 1074 0 -2.02(-0.19%)
Nov 29, 2009 943.97 1086 1063 1076 0 -0.03(-0.00%)
Nov 27, 2009 944.05 1086 1063 1076 0 -17.78(-1.63%)
Nov 26, 2009 968.40 1100 1085 1094 0 -0.70(-0.06%)
Nov 25, 2009 968.68 1101 1086 1094 0 +6.66(+0.61%)
Nov 24, 2009 970.22 1098 1079 1088 0 +19.97(+1.87%)
Nov 23, 2009 1070 1084 1062 1068 0 -17.23(-1.59%)
Nov 22, 2009 1082 1092 1076 1085 0 -0.04(-0.00%)
Nov 20, 2009 1082 1092 1076 1085 0 -11.22(-1.02%)
Nov 19, 2009 1100 1106 1077 1096 0 -16.01(-1.44%)
Nov 18, 2009 1116 1127 1104 1112 0 -4.45(-0.40%)
Nov 17, 2009 1106 1121 1099 1117 0 +5.35(+0.48%)
Nov 16, 2009 1111 1123 1101 1111 0 +6.86(+0.62%)
Nov 15, 2009 1098 1111 1090 1104 0 +0.00(+0.00%)
Nov 13, 2009 1098 1111 1090 1104 0 +17.11(+1.57%)
Nov 12, 2009 1095 1106 1078 1087 0 -7.60(-0.69%)
Nov 11, 2009 1093 1106 1081 1095 0 +12.22(+1.13%)
Nov 10, 2009 1086 1094 1070 1083 0 -7.94(-0.73%)
Nov 09, 2009 1083 1101 1075 1091 0 +23.62(+2.21%)
Nov 08, 2009 1062 1080 1053 1067 0 +0.02(+0.00%)
Nov 06, 2009 1062 1080 1052 1067 0 +0.54(+0.05%)
Nov 05, 2009 1051 1076 1042 1066 0 +28.60(+2.76%)
Nov 04, 2009 1050 1061 1031 1038 0 -2.16(-0.21%)
Nov 03, 2009 1031 1043 1020 1040 0 +7.14(+0.69%)
Nov 02, 2009 1031 1047 1013 1033 0 +11.37(+1.11%)
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.