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 (%)
Feb 28, 2017 1130 1136 1121 1129 0 -6.53(-0.57%)
Feb 27, 2017 1132 1141 1126 1136 0 -3.68(-0.32%)
Feb 24, 2017 1131 1142 1123 1140 0 +2.48(+0.22%)
Feb 23, 2017 1141 1146 1131 1137 0 +1.28(+0.11%)
Feb 22, 2017 1129 1138 1124 1136 0 +6.49(+0.57%)
Feb 21, 2017 1127 1137 1123 1129 0 +10.00(+0.89%)
Feb 17, 2017 1119 1119 1119 1119 0 -6.45(-0.57%)
Feb 16, 2017 1119 1129 1116 1126 0 +12.83(+1.15%)
Feb 15, 2017 1100 1116 1097 1113 0 +12.29(+1.12%)
Feb 14, 2017 1094 1102 1086 1101 0 +10.85(+1.00%)
Feb 13, 2017 1083 1096 1077 1090 0 +12.55(+1.16%)
Feb 10, 2017 1068 1083 1062 1077 0 +11.97(+1.12%)
Feb 09, 2017 1062 1071 1059 1065 0 +4.89(+0.46%)
Feb 08, 2017 1066 1069 1055 1060 0 -4.02(-0.38%)
Feb 07, 2017 1067 1070 1057 1064 0 +3.59(+0.34%)
Feb 06, 2017 1064 1069 1056 1061 0 -4.90(-0.46%)
Feb 03, 2017 1065 1072 1059 1066 0 +4.66(+0.44%)
Feb 02, 2017 1060 1069 1050 1061 0 +3.93(+0.37%)
Feb 01, 2017 1063 1069 1049 1057 0 -4.03(-0.38%)
Jan 31, 2017 1065 1067 1049 1061 0 -1.02(-0.10%)
Jan 30, 2017 1073 1073 1057 1062 0 -11.26(-1.05%)
Jan 27, 2017 1075 1083 1066 1074 0 -1.24(-0.12%)
Jan 26, 2017 1086 1093 1061 1075 0 -23.37(-2.13%)
Jan 25, 2017 1086 1104 1078 1098 0 +20.23(+1.88%)
Jan 24, 2017 1067 1087 1058 1078 0 +15.70(+1.48%)
Jan 23, 2017 1097 1101 1046 1062 0 -77.84(-6.83%)
Jan 20, 2017 1159 1170 1133 1140 0 -10.44(-0.91%)
Jan 19, 2017 1157 1165 1146 1150 0 -8.80(-0.76%)
Jan 18, 2017 1153 1172 1142 1159 0 +9.54(+0.83%)
Jan 17, 2017 1179 1182 1136 1150 0 -30.84(-2.61%)
Jan 13, 2017 1181 1181 1181 1181 0 +11.44(+0.98%)
Jan 12, 2017 1163 1172 1152 1169 0 -2.98(-0.25%)
Jan 11, 2017 1166 1174 1160 1172 0 +5.38(+0.46%)
Jan 10, 2017 1171 1176 1163 1167 0 +0.48(+0.04%)
Jan 09, 2017 1167 1178 1162 1166 0 -2.90(-0.25%)
Jan 06, 2017 1168 1177 1159 1169 0 +1.67(+0.14%)
Jan 05, 2017 1165 1177 1160 1167 0 -0.26(-0.02%)
Jan 04, 2017 1166 1175 1161 1168 0 +7.39(+0.64%)
Jan 03, 2017 1166 1172 1149 1160 0 +1.00(+0.09%)
Dec 30, 2016 1159 1159 1159 1159 0 -9.54(-0.82%)
Dec 29, 2016 1164 1173 1160 1169 0 +3.33(+0.29%)
Dec 28, 2016 1181 1187 1163 1166 0 -21.51(-1.81%)
Dec 27, 2016 1185 1194 1182 1187 0 +6.22(+0.53%)
Dec 23, 2016 1181 1181 1181 1181 0 +6.17(+0.53%)
Dec 22, 2016 1186 1189 1169 1175 0 -7.75(-0.66%)
Dec 21, 2016 1185 1193 1174 1182 0 -0.40(-0.03%)
Dec 20, 2016 1186 1192 1177 1183 0 -1.29(-0.11%)
Dec 19, 2016 1183 1194 1178 1184 0 +7.68(+0.65%)
Dec 16, 2016 1198 1202 1173 1176 0 -11.45(-0.96%)
Dec 15, 2016 1188 1201 1178 1188 0 +7.43(+0.63%)
Dec 14, 2016 1194 1204 1177 1180 0 -18.35(-1.53%)
Dec 13, 2016 1192 1212 1187 1199 0 +12.78(+1.08%)
Dec 12, 2016 1187 1193 1177 1186 0 -2.42(-0.20%)
Dec 09, 2016 1192 1198 1177 1188 0 -0.23(-0.02%)
Dec 08, 2016 1187 1202 1182 1189 0 +2.82(+0.24%)
Dec 07, 2016 1168 1188 1163 1186 0 +18.41(+1.58%)
Dec 06, 2016 1155 1170 1151 1167 0 +17.76(+1.54%)
Dec 05, 2016 1145 1159 1136 1150 0 +16.37(+1.44%)
Dec 02, 2016 1116 1143 1112 1133 0 +16.03(+1.43%)
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.