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 (%)
May 31, 2012 928.71 938.70 914.18 930.59 0 -2.90(-0.31%)
May 30, 2012 937.97 943.89 925.61 933.50 0 -22.51(-2.35%)
May 29, 2012 946.98 962.68 942.29 956.01 0 +22.17(+2.37%)
May 28, 2012 927.52 940.83 924.35 933.84 0 -0.00(-0.00%)
May 25, 2012 927.58 940.86 924.37 933.84 0 +4.04(+0.43%)
May 24, 2012 942.86 948.64 920.40 929.80 0 -9.42(-1.00%)
May 23, 2012 933.92 950.81 919.18 939.22 0 -2.19(-0.23%)
May 22, 2012 938.88 952.16 932.66 941.41 0 +1.92(+0.20%)
May 21, 2012 915.63 944.84 913.78 939.49 0 +26.02(+2.85%)
May 20, 2012 932.02 942.60 908.54 913.47 0 -0.01(-0.00%)
May 18, 2012 932.04 942.63 908.52 913.48 0 -11.09(-1.20%)
May 17, 2012 946.78 952.54 916.52 924.57 0 -21.26(-2.25%)
May 16, 2012 977.21 983.97 943.86 945.83 0 -27.06(-2.78%)
May 15, 2012 980.59 992.61 969.30 972.89 0 -8.94(-0.91%)
May 14, 2012 978.37 992.14 973.01 981.83 0 -13.53(-1.36%)
May 13, 2012 995.92 1015 989.49 995.37 0 -0.04(-0.00%)
May 11, 2012 995.93 1015 989.51 995.40 0 -6.22(-0.62%)
May 10, 2012 1006 1013 996.35 1002 0 +4.96(+0.50%)
May 09, 2012 992.47 1009 988.45 996.66 0 -10.65(-1.06%)
May 08, 2012 999.54 1012 983.07 1007 0 +5.48(+0.55%)
May 07, 2012 992.15 1010 990.69 1002 0 +0.64(+0.06%)
May 06, 2012 1018 1025 993.60 1001 0 -0.05(-0.00%)
May 04, 2012 1018 1025 993.67 1001 0 -33.31(-3.22%)
May 03, 2012 1050 1056 1031 1035 0 -14.66(-1.40%)
May 02, 2012 1040 1057 1031 1049 0 -2.57(-0.24%)
May 01, 2012 1053 1068 1044 1052 0 -2.05(-0.19%)
Apr 30, 2012 1055 1063 1045 1054 0 -5.38(-0.51%)
Apr 29, 2012 1056 1066 1047 1059 0 +0.00(+0.00%)
Apr 27, 2012 1056 1066 1047 1059 0 +8.55(+0.81%)
Apr 26, 2012 1044 1059 1037 1051 0 +2.80(+0.27%)
Apr 25, 2012 1040 1054 1030 1048 0 +27.18(+2.66%)
Apr 24, 2012 1010 1029 1006 1021 0 +8.90(+0.88%)
Apr 23, 2012 1014 1020 1002 1012 0 -13.13(-1.28%)
Apr 22, 2012 1036 1044 1023 1025 0 +0.00(+0.00%)
Apr 20, 2012 1036 1044 1023 1025 0 -9.45(-0.91%)
Apr 19, 2012 1043 1064 1028 1034 0 -42.67(-3.96%)
Apr 18, 2012 1081 1086 1069 1077 0 -5.57(-0.51%)
Apr 17, 2012 1076 1094 1071 1083 0 +13.64(+1.28%)
Apr 16, 2012 1077 1086 1055 1069 0 -2.70(-0.25%)
Apr 15, 2012 1092 1095 1069 1072 0 -0.20(-0.02%)
Apr 13, 2012 1092 1095 1069 1072 0 -28.25(-2.57%)
Apr 12, 2012 1078 1106 1072 1100 0 +21.94(+2.03%)
Apr 11, 2012 1085 1095 1070 1078 0 -6.14(-0.57%)
Apr 10, 2012 1097 1106 1080 1084 0 -11.86(-1.08%)
Apr 09, 2012 1088 1110 1079 1096 0 -8.93(-0.81%)
Apr 05, 2012 1108 1116 1100 1105 0 -9.19(-0.82%)
Apr 04, 2012 1118 1124 1105 1114 0 -22.67(-1.99%)
Apr 03, 2012 1146 1155 1130 1137 0 -6.34(-0.55%)
Apr 02, 2012 1138 1153 1128 1143 0 +2.61(+0.23%)
Apr 01, 2012 1144 1148 1132 1141 0 +0.08(+0.01%)
Mar 30, 2012 1144 1148 1132 1141 0 +5.20(+0.46%)
Mar 29, 2012 1134 1140 1121 1135 0 -5.83(-0.51%)
Mar 28, 2012 1146 1154 1129 1141 0 -2.77(-0.24%)
Mar 27, 2012 1149 1157 1140 1144 0 -1.34(-0.12%)
Mar 26, 2012 1128 1149 1123 1145 0 +28.46(+2.55%)
Mar 25, 2012 1108 1121 1098 1117 0 +0.02(+0.00%)
Mar 23, 2012 1108 1121 1098 1117 0 +7.92(+0.71%)
Mar 22, 2012 1108 1116 1101 1109 0 -5.99(-0.54%)
Mar 21, 2012 1124 1127 1108 1115 0 -8.59(-0.76%)
Mar 20, 2012 1124 1130 1116 1124 0 -4.41(-0.39%)
Mar 19, 2012 1116 1136 1110 1128 0 +16.55(+1.49%)
Mar 18, 2012 1109 1119 1102 1111 0 +0.02(+0.00%)
Mar 16, 2012 1109 1119 1102 1111 0 +5.40(+0.49%)
Mar 15, 2012 1098 1114 1091 1106 0 +10.05(+0.92%)
Mar 14, 2012 1098 1108 1088 1096 0 -3.38(-0.31%)
Mar 13, 2012 1087 1102 1084 1099 0 +18.00(+1.66%)
Mar 12, 2012 1082 1088 1073 1081 0 -0.71(-0.07%)
Mar 11, 2012 1079 1092 1072 1082 0 -0.01(-0.00%)
Mar 09, 2012 1079 1092 1072 1082 0 +6.59(+0.61%)
Mar 08, 2012 1067 1083 1063 1075 0 +15.11(+1.43%)
Mar 07, 2012 1048 1067 1041 1060 0 +20.63(+1.98%)
Mar 06, 2012 1046 1056 1031 1040 0 -22.44(-2.11%)
Mar 05, 2012 1067 1070 1053 1062 0 -9.00(-0.84%)
Mar 04, 2012 1074 1079 1064 1071 0 +0.00(+0.00%)
Mar 02, 2012 1074 1079 1064 1071 0 -3.97(-0.37%)
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.