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 (%)
Jul 31, 2015 1239 1247 1232 1237 0 +1.25(+0.10%)
Jul 30, 2015 1213 1242 1209 1236 0 +26.78(+2.21%)
Jul 29, 2015 1204 1216 1196 1209 0 +2.54(+0.21%)
Jul 28, 2015 1202 1215 1192 1207 0 +5.82(+0.48%)
Jul 27, 2015 1204 1213 1194 1201 0 -2.02(-0.17%)
Jul 24, 2015 1213 1219 1197 1203 0 -2.38(-0.20%)
Jul 23, 2015 1211 1220 1192 1205 0 -19.03(-1.55%)
Jul 22, 2015 1227 1236 1218 1224 0 -14.32(-1.16%)
Jul 21, 2015 1234 1252 1228 1239 0 +12.81(+1.05%)
Jul 20, 2015 1239 1240 1224 1226 0 -5.49(-0.45%)
Jul 17, 2015 1237 1245 1225 1231 0 +1.35(+0.11%)
Jul 16, 2015 1221 1237 1214 1230 0 +14.36(+1.18%)
Jul 15, 2015 1214 1225 1207 1216 0 -6.45(-0.53%)
Jul 14, 2015 1215 1227 1212 1222 0 +7.40(+0.61%)
Jul 13, 2015 1208 1220 1205 1215 0 +7.91(+0.66%)
Jul 10, 2015 1208 1217 1194 1207 0 +24.04(+2.03%)
Jul 09, 2015 1200 1209 1182 1183 0 +2.82(+0.24%)
Jul 08, 2015 1189 1194 1175 1180 0 -19.38(-1.62%)
Jul 07, 2015 1198 1207 1168 1199 0 -1.79(-0.15%)
Jul 06, 2015 1195 1214 1190 1201 0 -12.72(-1.05%)
Jul 02, 2015 1214 1214 1214 1214 0 -3.75(-0.31%)
Jul 01, 2015 1226 1231 1206 1217 0 +5.15(+0.42%)
Jun 30, 2015 1220 1226 1203 1212 0 -5.41(-0.44%)
Jun 29, 2015 1231 1242 1215 1218 0 -38.62(-3.07%)
Jun 26, 2015 1268 1271 1252 1256 0 -10.21(-0.81%)
Jun 25, 2015 1271 1277 1260 1267 0 -2.99(-0.24%)
Jun 24, 2015 1290 1293 1265 1270 0 -25.06(-1.94%)
Jun 23, 2015 1301 1304 1289 1295 0 -1.10(-0.08%)
Jun 22, 2015 1296 1305 1289 1296 0 +10.48(+0.82%)
Jun 21, 2015 1296 1299 1281 1285 0 +0.04(+0.00%)
Jun 19, 2015 1296 1299 1281 1285 0 -9.19(-0.71%)
Jun 18, 2015 1280 1303 1278 1294 0 +14.25(+1.11%)
Jun 17, 2015 1282 1290 1271 1280 0 -2.36(-0.18%)
Jun 16, 2015 1279 1288 1270 1282 0 +7.72(+0.61%)
Jun 15, 2015 1273 1279 1263 1275 0 -13.20(-1.02%)
Jun 14, 2015 1286 1297 1281 1288 0 -0.06(-0.00%)
Jun 12, 2015 1286 1297 1281 1288 0 -8.23(-0.63%)
Jun 11, 2015 1298 1304 1290 1296 0 -2.13(-0.16%)
Jun 10, 2015 1289 1305 1286 1298 0 +14.11(+1.10%)
Jun 09, 2015 1284 1294 1276 1284 0 -5.20(-0.40%)
Jun 08, 2015 1299 1303 1284 1289 0 -12.83(-0.99%)
Jun 07, 2015 1307 1312 1295 1302 0 -0.10(-0.01%)
Jun 05, 2015 1306 1312 1295 1302 0 -12.69(-0.96%)
Jun 04, 2015 1317 1331 1310 1315 0 -7.13(-0.54%)
Jun 03, 2015 1321 1329 1314 1322 0 +6.31(+0.48%)
Jun 02, 2015 1316 1324 1309 1316 0 +1.89(+0.14%)
Jun 01, 2015 1316 1324 1306 1314 0 -2.84(-0.22%)
May 31, 2015 1329 1335 1311 1317 0 +0.04(+0.00%)
May 29, 2015 1329 1335 1311 1317 0 -13.47(-1.01%)
May 28, 2015 1329 1340 1321 1330 0 +3.03(+0.23%)
May 27, 2015 1308 1331 1301 1327 0 +21.17(+1.62%)
May 26, 2015 1311 1316 1294 1306 0 -8.67(-0.66%)
May 25, 2015 1315 1315 1315 1315 0 -0.03(-0.00%)
May 22, 2015 1318 1324 1311 1315 0 -12.72(-0.96%)
May 21, 2015 1318 1341 1316 1328 0 +13.06(+0.99%)
May 20, 2015 1316 1325 1307 1314 0 +0.47(+0.04%)
May 19, 2015 1318 1325 1306 1314 0 -7.33(-0.55%)
May 18, 2015 1321 1332 1312 1321 0 -3.53(-0.27%)
May 17, 2015 1318 1329 1313 1325 0 -0.04(-0.00%)
May 15, 2015 1318 1329 1313 1325 0 +4.91(+0.37%)
May 14, 2015 1310 1323 1305 1320 0 +15.94(+1.22%)
May 13, 2015 1304 1320 1294 1304 0 +10.10(+0.78%)
May 12, 2015 1295 1301 1284 1294 0 -7.55(-0.58%)
May 11, 2015 1304 1312 1295 1302 0 -5.96(-0.46%)
May 10, 2015 1301 1315 1293 1307 0 +0.03(+0.00%)
May 08, 2015 1300 1315 1293 1307 0 +23.24(+1.81%)
May 07, 2015 1275 1290 1270 1284 0 +14.50(+1.14%)
May 06, 2015 1278 1287 1258 1270 0 +0.36(+0.03%)
May 05, 2015 1280 1287 1262 1269 0 -17.55(-1.36%)
May 04, 2015 1284 1296 1275 1287 0 +7.54(+0.59%)
May 03, 2015 1282 1288 1268 1279 0 +0.02(+0.00%)
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.