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 (%)
Nov 30, 2020 2110 2140 2093 2130 0 +23.82(+1.13%)
Nov 27, 2020 2120 2137 2099 2106 0 +0.39(+0.02%)
Nov 25, 2020 2122 2141 2098 2106 0 -13.95(-0.66%)
Nov 24, 2020 2088 2129 2064 2120 0 +34.74(+1.67%)
Nov 23, 2020 2068 2118 2058 2085 0 -15.72(-0.75%)
Nov 20, 2020 2118 2134 2093 2101 0 -11.67(-0.55%)
Nov 19, 2020 2097 2132 2082 2113 0 +7.23(+0.34%)
Nov 18, 2020 2132 2173 2102 2105 0 -21.34(-1.00%)
Nov 17, 2020 2128 2142 2104 2127 0 -6.43(-0.30%)
Nov 16, 2020 2092 2139 2079 2133 0 +62.03(+3.00%)
Nov 13, 2020 2073 2094 2050 2071 0 +16.08(+0.78%)
Nov 12, 2020 2099 2114 2042 2055 0 -43.59(-2.08%)
Nov 11, 2020 2069 2109 2056 2099 0 +77.72(+3.85%)
Nov 10, 2020 2029 2063 2001 2021 0 -34.00(-1.65%)
Nov 09, 2020 2137 2146 2050 2055 0 -7.79(-0.38%)
Nov 06, 2020 2070 2078 2044 2063 0 +0.04(+0.00%)
Nov 05, 2020 2061 2101 2020 2063 0 +176.47(+9.36%)
Nov 04, 2020 1892 1908 1852 1886 0 +31.05(+1.67%)
Nov 03, 2020 1845 1876 1836 1855 0 +32.67(+1.79%)
Nov 02, 2020 1830 1852 1798 1822 0 +8.17(+0.45%)
Oct 30, 2020 1818 1838 1788 1814 0 -32.16(-1.74%)
Oct 29, 2020 1806 1867 1791 1846 0 +22.69(+1.24%)
Oct 28, 2020 1846 1856 1814 1824 0 -66.35(-3.51%)
Oct 27, 2020 1911 1921 1879 1890 0 -20.66(-1.08%)
Oct 26, 2020 1938 1951 1888 1911 0 -44.55(-2.28%)
Oct 23, 2020 1950 1961 1930 1955 0 +4.59(+0.24%)
Oct 22, 2020 1959 1967 1923 1951 0 +2.36(+0.12%)
Oct 21, 2020 1936 1974 1915 1948 0 +33.06(+1.73%)
Oct 20, 2020 1927 1937 1904 1915 0 +5.65(+0.30%)
Oct 19, 2020 1931 1956 1898 1910 0 +0.26(+0.01%)
Oct 16, 2020 1916 1927 1894 1909 0 +3.00(+0.16%)
Oct 15, 2020 1879 1912 1871 1906 0 -9.74(-0.51%)
Oct 14, 2020 1910 1947 1901 1916 0 +21.98(+1.16%)
Oct 13, 2020 1897 1911 1868 1894 0 +4.77(+0.25%)
Oct 12, 2020 1903 1906 1870 1889 0 +15.46(+0.83%)
Oct 09, 2020 1871 1895 1851 1874 0 +26.44(+1.43%)
Oct 08, 2020 1860 1874 1836 1847 0 +1.53(+0.08%)
Oct 07, 2020 1821 1852 1811 1846 0 +43.20(+2.40%)
Oct 06, 2020 1818 1845 1795 1803 0 -11.54(-0.64%)
Oct 05, 2020 1778 1819 1770 1814 0 +61.32(+3.50%)
Oct 02, 2020 1755 1788 1741 1753 0 -39.08(-2.18%)
Oct 01, 2020 1800 1804 1767 1792 0 +13.26(+0.75%)
Sep 30, 2020 1779 1803 1767 1779 0 +4.15(+0.23%)
Sep 29, 2020 1781 1800 1769 1775 0 -4.45(-0.25%)
Sep 28, 2020 1750 1786 1738 1779 0 +53.67(+3.11%)
Sep 25, 2020 1709 1739 1687 1725 0 +23.31(+1.37%)
Sep 24, 2020 1674 1720 1666 1702 0 +11.01(+0.65%)
Sep 23, 2020 1738 1743 1684 1691 0 -50.38(-2.89%)
Sep 22, 2020 1728 1747 1698 1741 0 +22.55(+1.31%)
Sep 21, 2020 1696 1728 1674 1719 0 -10.74(-0.62%)
Sep 18, 2020 1775 1784 1714 1730 0 -40.40(-2.28%)
Sep 17, 2020 1732 1781 1722 1770 0 +6.75(+0.38%)
Sep 16, 2020 1802 1806 1760 1763 0 -21.86(-1.22%)
Sep 15, 2020 1777 1806 1766 1785 0 +32.00(+1.83%)
Sep 14, 2020 1770 1778 1740 1753 0 +7.43(+0.43%)
Sep 11, 2020 1750 1768 1729 1746 0 +11.63(+0.67%)
Sep 10, 2020 1780 1791 1724 1734 0 -33.58(-1.90%)
Sep 09, 2020 1760 1796 1743 1768 0 +56.50(+3.30%)
Sep 08, 2020 1735 1765 1706 1711 0 -83.24(-4.64%)
Sep 04, 2020 1795 1820 1740 1794 0 -3.75(-0.21%)
Sep 03, 2020 1870 1877 1779 1798 0 -109.20(-5.73%)
Sep 02, 2020 1901 1919 1879 1907 0 +24.30(+1.29%)
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.