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 (%)
Mar 31, 2016 1082 1091 1077 1084 0 -1.19(-0.11%)
Mar 30, 2016 1086 1096 1078 1085 0 +13.30(+1.24%)
Mar 29, 2016 1054 1076 1048 1072 0 +14.29(+1.35%)
Mar 28, 2016 1061 1066 1052 1057 0 -4.89(-0.46%)
Mar 24, 2016 1062 1062 1062 1062 0 -3.52(-0.33%)
Mar 23, 2016 1085 1086 1062 1066 0 -20.85(-1.92%)
Mar 22, 2016 1078 1093 1075 1087 0 +0.09(+0.01%)
Mar 21, 2016 1081 1093 1076 1086 0 +4.19(+0.39%)
Mar 18, 2016 1081 1091 1073 1082 0 +5.76(+0.54%)
Mar 17, 2016 1067 1083 1064 1077 0 +6.99(+0.65%)
Mar 16, 2016 1064 1075 1055 1070 0 +2.02(+0.19%)
Mar 15, 2016 1069 1074 1056 1068 0 -7.49(-0.70%)
Mar 14, 2016 1074 1082 1067 1075 0 -0.25(-0.02%)
Mar 11, 2016 1075 1081 1064 1075 0 +14.12(+1.33%)
Mar 10, 2016 1065 1075 1048 1061 0 -2.67(-0.25%)
Mar 09, 2016 1067 1074 1057 1064 0 -1.81(-0.17%)
Mar 08, 2016 1077 1082 1059 1066 0 -21.32(-1.96%)
Mar 07, 2016 1071 1091 1067 1087 0 +10.48(+0.97%)
Mar 04, 2016 1072 1083 1064 1076 0 +5.64(+0.53%)
Mar 03, 2016 1069 1077 1058 1071 0 -6.81(-0.63%)
Mar 02, 2016 1070 1082 1064 1078 0 +7.82(+0.73%)
Mar 01, 2016 1055 1073 1051 1070 0 +20.99(+2.00%)
Feb 29, 2016 1053 1063 1046 1049 0 -7.71(-0.73%)
Feb 26, 2016 1063 1066 1050 1057 0 -3.26(-0.31%)
Feb 25, 2016 1052 1063 1044 1060 0 +7.69(+0.73%)
Feb 24, 2016 1030 1056 1022 1052 0 +11.20(+1.08%)
Feb 23, 2016 1050 1054 1035 1041 0 -15.17(-1.44%)
Feb 22, 2016 1053 1061 1032 1056 0 +25.35(+2.46%)
Feb 19, 2016 1027 1040 1018 1031 0 +0.11(+0.01%)
Feb 18, 2016 1029 1041 1018 1031 0 +6.73(+0.66%)
Feb 17, 2016 1007 1029 1004 1024 0 +24.94(+2.50%)
Feb 16, 2016 984.55 1003 978.20 998.96 0 +33.87(+3.51%)
Feb 12, 2016 965.09 965.09 965.09 965.09 0 +19.82(+2.10%)
Feb 11, 2016 938.08 954.90 929.91 945.27 0 -0.40(-0.04%)
Feb 10, 2016 946.74 949.23 943.39 945.67 0 -8.60(-0.90%)
Feb 09, 2016 946.63 963.55 939.87 954.27 0 -1.29(-0.13%)
Feb 08, 2016 954.80 964.54 937.89 955.55 0 -11.78(-1.22%)
Feb 05, 2016 994.83 999.79 962.16 967.33 0 -32.80(-3.28%)
Feb 04, 2016 983.86 1008 980.20 1000 0 +11.91(+1.21%)
Feb 03, 2016 976.87 994.10 964.53 988.22 0 +24.75(+2.57%)
Feb 02, 2016 990.00 995.72 956.49 963.47 0 -43.25(-4.30%)
Feb 01, 2016 992.66 1013 984.14 1007 0 -20.03(-1.95%)
Jan 29, 2016 1000 1028 995.50 1027 0 +30.03(+3.01%)
Jan 28, 2016 1022 1024 990.79 996.72 0 -42.31(-4.07%)
Jan 27, 2016 1042 1060 1030 1039 0 -23.13(-2.18%)
Jan 26, 2016 1042 1069 1038 1062 0 +25.96(+2.51%)
Jan 25, 2016 1043 1052 1032 1036 0 -11.44(-1.09%)
Jan 22, 2016 1042 1054 1033 1048 0 +28.29(+2.78%)
Jan 21, 2016 1007 1031 993.96 1019 0 +10.76(+1.07%)
Jan 20, 2016 999.79 1015 978.03 1009 0 -6.15(-0.61%)
Jan 19, 2016 1026 1030 1003 1015 0 +5.04(+0.50%)
Jan 15, 2016 1010 1010 1010 1010 0 -37.98(-3.63%)
Jan 14, 2016 1028 1055 1019 1048 0 +21.89(+2.13%)
Jan 13, 2016 1051 1063 1024 1026 0 -17.12(-1.64%)
Jan 12, 2016 1042 1051 1026 1043 0 +8.63(+0.83%)
Jan 11, 2016 1038 1046 1021 1034 0 +8.41(+0.82%)
Jan 08, 2016 1040 1046 1024 1026 0 +2.75(+0.27%)
Jan 07, 2016 1035 1048 1015 1023 0 -28.62(-2.72%)
Jan 06, 2016 1047 1058 1038 1052 0 -13.42(-1.26%)
Jan 05, 2016 1078 1085 1059 1065 0 -13.28(-1.23%)
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.