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, 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%)
Nov 01, 2009 1052 1061 1016 1022 0 -0.09(-0.01%)
Oct 30, 2009 1052 1061 1016 1022 0 -32.54(-3.09%)
Oct 29, 2009 1043 1063 1034 1054 0 +31.70(+3.10%)
Oct 28, 2009 1028 1042 1012 1022 0 -2.84(-0.28%)
Oct 27, 2009 1036 1046 1017 1025 0 -7.64(-0.74%)
Oct 26, 2009 1046 1067 1027 1033 0 -12.37(-1.18%)
Oct 25, 2009 1049 1059 1039 1045 0 -0.02(-0.00%)
Oct 23, 2009 1049 1059 1039 1045 0 -9.10(-0.86%)
Oct 22, 2009 1042 1060 1029 1054 0 +1.70(+0.16%)
Oct 21, 2009 1057 1079 1047 1053 0 -4.66(-0.44%)
Oct 20, 2009 1057 1069 1048 1057 0 -13.62(-1.27%)
Oct 19, 2009 1058 1083 1051 1071 0 +11.77(+1.11%)
Oct 18, 2009 1063 1072 1042 1059 0 -0.04(-0.00%)
Oct 16, 2009 1063 1072 1042 1059 0 -7.20(-0.68%)
Oct 15, 2009 1094 1080 1054 1066 0 -33.40(-3.04%)
Oct 14, 2009 1093 1107 1080 1100 0 +27.31(+2.55%)
Oct 13, 2009 1077 1087 1062 1073 0 -6.25(-0.58%)
Oct 12, 2009 1091 1098 1070 1079 0 +0.32(+0.03%)
Oct 11, 2009 1072 1084 1058 1078 0 +0.06(+0.01%)
Oct 09, 2009 1072 1084 1058 1078 0 +12.18(+1.14%)
Oct 08, 2009 1083 1090 1062 1066 0 -6.16(-0.57%)
Oct 07, 2009 1073 1084 1063 1072 0 -3.18(-0.30%)
Oct 06, 2009 1066 1092 1061 1076 0 +20.72(+1.96%)
Oct 05, 2009 1044 1065 1034 1055 0 +14.70(+1.41%)
Oct 04, 2009 1044 1062 1029 1040 0 -0.01(-0.00%)
Oct 02, 2009 1044 1063 1029 1040 0 -18.44(-1.74%)
Oct 01, 2009 1089 1093 1054 1059 0 -39.05(-3.56%)
Sep 30, 2009 1103 1115 1078 1098 0 -3.05(-0.28%)
Sep 29, 2009 1108 1117 1091 1101 0 -15.37(-1.38%)
Sep 28, 2009 1094 1126 1092 1116 0 +25.80(+2.37%)
Sep 25, 2009 1087 1106 1079 1090 0 -4.06(-0.37%)
Sep 24, 2009 1114 1122 1084 1094 0 -19.38(-1.74%)
Sep 23, 2009 1128 1140 1111 1114 0 -12.69(-1.13%)
Sep 22, 2009 1130 1140 1115 1126 0 +1.90(+0.17%)
Sep 21, 2009 1105 1130 1097 1125 0 +7.74(+0.69%)
Sep 18, 2009 1123 1132 1103 1117 0 -2.72(-0.24%)
Sep 17, 2009 1125 1137 1111 1119 0 -7.44(-0.66%)
Sep 16, 2009 1126 1142 1110 1127 0 +5.51(+0.49%)
Sep 15, 2009 1117 1129 1106 1121 0 +8.46(+0.76%)
Sep 14, 2009 1100 1119 1091 1113 0 +4.56(+0.41%)
Sep 11, 2009 1107 1119 1090 1108 0 +4.22(+0.38%)
Sep 10, 2009 1090 1109 1080 1104 0 +16.98(+1.56%)
Sep 09, 2009 1081 1097 1069 1087 0 +7.39(+0.68%)
Sep 08, 2009 1084 1091 1068 1080 0 +18.85(+1.78%)
Sep 07, 2009 1041 1067 1034 1061 0 +0.07(+0.01%)
Sep 06, 2009 1041 1067 1033 1061 0 -0.07(-0.01%)
Sep 04, 2009 1041 1067 1034 1061 0 +19.54(+1.88%)
Sep 03, 2009 1041 1049 1022 1041 0 +12.38(+1.20%)
Sep 02, 2009 1014 1038 1006 1029 0 +6.33(+0.62%)
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.