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 (%)
Sep 30, 2020 1779 1803 1767 1779 0 +4.15(+0.23%)
Sep 29, 2020 1781 1800 1769 1775 0 -4.45(-0.25%)
Sep 28, 2020 1750 1786 1738 1779 0 +53.67(+3.11%)
Sep 25, 2020 1709 1739 1687 1725 0 +23.31(+1.37%)
Sep 24, 2020 1674 1720 1666 1702 0 +11.01(+0.65%)
Sep 23, 2020 1738 1743 1684 1691 0 -50.38(-2.89%)
Sep 22, 2020 1728 1747 1698 1741 0 +22.55(+1.31%)
Sep 21, 2020 1696 1728 1674 1719 0 -10.74(-0.62%)
Sep 18, 2020 1775 1784 1714 1730 0 -40.40(-2.28%)
Sep 17, 2020 1732 1781 1722 1770 0 +6.75(+0.38%)
Sep 16, 2020 1802 1806 1760 1763 0 -21.86(-1.22%)
Sep 15, 2020 1777 1806 1766 1785 0 +32.00(+1.83%)
Sep 14, 2020 1770 1778 1740 1753 0 +7.43(+0.43%)
Sep 11, 2020 1750 1768 1729 1746 0 +11.63(+0.67%)
Sep 10, 2020 1780 1791 1724 1734 0 -33.58(-1.90%)
Sep 09, 2020 1760 1796 1743 1768 0 +56.50(+3.30%)
Sep 08, 2020 1735 1765 1706 1711 0 -83.24(-4.64%)
Sep 04, 2020 1795 1820 1740 1794 0 -3.75(-0.21%)
Sep 03, 2020 1870 1877 1779 1798 0 -109.20(-5.73%)
Sep 02, 2020 1901 1919 1879 1907 0 +24.30(+1.29%)
Sep 01, 2020 1878 1898 1849 1883 0 +22.12(+1.19%)
Aug 31, 2020 1859 1886 1846 1861 0 +2.91(+0.16%)
Aug 28, 2020 1844 1865 1831 1858 0 +19.74(+1.07%)
Aug 27, 2020 1852 1871 1827 1838 0 -11.26(-0.61%)
Aug 26, 2020 1851 1859 1835 1850 0 +6.40(+0.35%)
Aug 25, 2020 1851 1863 1821 1843 0 -1.53(-0.08%)
Aug 24, 2020 1825 1849 1809 1845 0 +39.42(+2.18%)
Aug 21, 2020 1775 1811 1768 1805 0 +18.87(+1.06%)
Aug 20, 2020 1778 1795 1770 1786 0 -8.06(-0.45%)
Aug 19, 2020 1813 1828 1788 1794 0 -11.21(-0.62%)
Aug 18, 2020 1817 1824 1795 1806 0 -2.12(-0.12%)
Aug 17, 2020 1819 1835 1789 1808 0 -10.26(-0.56%)
Aug 14, 2020 1816 1831 1802 1818 0 -7.64(-0.42%)
Aug 13, 2020 1850 1858 1813 1826 0 -24.22(-1.31%)
Aug 12, 2020 1796 1859 1784 1850 0 +75.61(+4.26%)
Aug 11, 2020 1751 1820 1733 1774 0 +26.62(+1.52%)
Aug 10, 2020 1770 1779 1735 1748 0 -18.32(-1.04%)
Aug 07, 2020 1779 1796 1737 1766 0 -27.06(-1.51%)
Aug 06, 2020 1790 1800 1773 1793 0 -1.46(-0.08%)
Aug 05, 2020 1790 1812 1775 1794 0 +3.97(+0.22%)
Aug 04, 2020 1769 1795 1758 1791 0 +17.76(+1.00%)
Aug 03, 2020 1747 1810 1737 1773 0 +51.73(+3.01%)
Jul 31, 2020 1728 1752 1696 1721 0 -4.25(-0.25%)
Jul 30, 2020 1671 1737 1646 1725 0 +128.10(+8.02%)
Jul 29, 2020 1577 1607 1568 1597 0 +32.11(+2.05%)
Jul 28, 2020 1578 1592 1553 1565 0 -23.54(-1.48%)
Jul 27, 2020 1548 1595 1538 1589 0 +55.50(+3.62%)
Jul 24, 2020 1542 1556 1515 1533 0 -18.06(-1.16%)
Jul 23, 2020 1589 1597 1538 1551 0 -33.88(-2.14%)
Jul 22, 2020 1576 1599 1563 1585 0 +12.04(+0.77%)
Jul 21, 2020 1586 1597 1562 1573 0 -2.92(-0.19%)
Jul 20, 2020 1554 1581 1543 1576 0 +25.77(+1.66%)
Jul 17, 2020 1537 1559 1526 1550 0 +45.14(+3.00%)
Jul 16, 2020 1504 1517 1492 1505 0 -10.70(-0.71%)
Jul 15, 2020 1522 1528 1493 1516 0 +10.89(+0.72%)
Jul 14, 2020 1481 1511 1461 1505 0 +26.78(+1.81%)
Jul 13, 2020 1510 1524 1476 1478 0 -13.46(-0.90%)
Jul 10, 2020 1496 1506 1475 1492 0 -6.69(-0.45%)
Jul 09, 2020 1506 1512 1470 1498 0 -5.74(-0.38%)
Jul 08, 2020 1501 1511 1486 1504 0 +9.49(+0.64%)
Jul 07, 2020 1516 1527 1489 1494 0 -32.66(-2.14%)
Jul 06, 2020 1525 1546 1510 1527 0 +36.83(+2.47%)
Jul 02, 2020 1487 1508 1478 1490 0 +24.45(+1.67%)
Jul 01, 2020 1481 1490 1461 1466 0 -18.67(-1.26%)
Jun 30, 2020 1455 1494 1451 1485 0 +26.04(+1.79%)
Jun 29, 2020 1450 1466 1428 1458 0 +12.39(+0.86%)
Jun 26, 2020 1464 1475 1436 1446 0 -21.98(-1.50%)
Jun 25, 2020 1444 1475 1423 1468 0 +18.13(+1.25%)
Jun 24, 2020 1465 1474 1429 1450 0 -22.15(-1.50%)
Jun 23, 2020 1485 1494 1468 1472 0 +3.90(+0.27%)
Jun 22, 2020 1464 1477 1446 1468 0 +4.85(+0.33%)
Jun 19, 2020 1492 1498 1447 1463 0 -18.84(-1.27%)
Jun 18, 2020 1478 1493 1466 1482 0 -4.24(-0.29%)
Jun 17, 2020 1500 1507 1477 1486 0 +3.32(+0.22%)
Jun 16, 2020 1493 1505 1456 1483 0 +40.69(+2.82%)
Jun 15, 2020 1398 1450 1386 1442 0 +18.62(+1.31%)
Jun 12, 2020 1443 1457 1397 1424 0 +24.56(+1.76%)
Jun 11, 2020 1461 1475 1394 1399 0 -110.62(-7.33%)
Jun 10, 2020 1502 1530 1490 1510 0 +16.06(+1.08%)
Jun 09, 2020 1496 1509 1474 1494 0 -21.77(-1.44%)
Jun 08, 2020 1487 1520 1474 1516 0 +32.49(+2.19%)
Jun 05, 2020 1472 1500 1466 1483 0 +43.19(+3.00%)
Jun 04, 2020 1425 1461 1417 1440 0 +4.18(+0.29%)
Jun 03, 2020 1430 1459 1414 1436 0 +15.34(+1.08%)
Jun 02, 2020 1365 1427 1361 1420 0 +63.20(+4.66%)
Jun 01, 2020 1354 1370 1343 1357 0 +1.70(+0.13%)
May 29, 2020 1336 1364 1315 1355 0 +27.89(+2.10%)
May 28, 2020 1356 1375 1320 1328 0 -12.59(-0.94%)
May 27, 2020 1327 1345 1295 1340 0 +18.96(+1.44%)
May 26, 2020 1338 1354 1309 1321 0 +7.14(+0.54%)
May 22, 2020 1303 1318 1287 1314 0 +17.07(+1.32%)
May 21, 2020 1318 1330 1292 1297 0 -29.29(-2.21%)
May 20, 2020 1311 1348 1304 1326 0 +39.78(+3.09%)
May 19, 2020 1303 1317 1280 1286 0 -19.05(-1.46%)
May 18, 2020 1270 1313 1264 1306 0 +64.78(+5.22%)
May 15, 2020 1225 1264 1217 1241 0 -30.42(-2.39%)
May 14, 2020 1239 1275 1219 1271 0 +14.14(+1.12%)
May 13, 2020 1283 1293 1239 1257 0 -27.39(-2.13%)
May 12, 2020 1325 1334 1282 1284 0 -25.76(-1.97%)
May 11, 2020 1310 1323 1296 1310 0 -5.48(-0.42%)
May 08, 2020 1303 1325 1295 1316 0 +29.11(+2.26%)
May 07, 2020 1294 1304 1275 1287 0 +8.97(+0.70%)
May 06, 2020 1287 1303 1271 1278 0 +8.22(+0.65%)
May 05, 2020 1262 1291 1257 1269 0 +18.93(+1.51%)
May 04, 2020 1246 1259 1226 1250 0 -5.88(-0.47%)
May 01, 2020 1271 1287 1236 1256 0 -42.17(-3.25%)
Apr 30, 2020 1322 1332 1276 1298 0 -7.73(-0.59%)
Apr 29, 2020 1285 1315 1270 1306 0 +47.54(+3.78%)
Apr 28, 2020 1287 1299 1252 1259 0 -5.35(-0.42%)
Apr 27, 2020 1261 1286 1246 1264 0 +14.75(+1.18%)
Apr 24, 2020 1226 1254 1214 1249 0 +25.58(+2.09%)
Apr 23, 2020 1234 1259 1218 1224 0 -9.82(-0.80%)
Apr 22, 2020 1228 1247 1208 1234 0 +38.35(+3.21%)
Apr 21, 2020 1221 1232 1190 1195 0 -45.30(-3.65%)
Apr 20, 2020 1247 1272 1229 1240 0 -25.43(-2.01%)
Apr 17, 2020 1275 1294 1249 1266 0 +13.92(+1.11%)
Apr 16, 2020 1242 1272 1217 1252 0 +20.80(+1.69%)
Apr 15, 2020 1236 1243 1205 1231 0 -32.50(-2.57%)
Apr 14, 2020 1243 1277 1232 1264 0 +49.81(+4.10%)
Apr 13, 2020 1206 1228 1186 1214 0 +5.57(+0.46%)
Apr 09, 2020 1236 1253 1183 1208 0 -15.98(-1.31%)
Apr 08, 2020 1216 1240 1197 1224 0 +30.69(+2.57%)
Apr 07, 2020 1217 1235 1170 1194 0 +12.96(+1.10%)
Apr 06, 2020 1144 1189 1127 1181 0 +86.11(+7.87%)
Apr 03, 2020 1122 1141 1081 1095 0 -37.67(-3.33%)
Apr 02, 2020 1110 1144 1093 1132 0 +25.16(+2.27%)
Apr 01, 2020 1108 1149 1093 1107 0 -47.63(-4.13%)
Mar 31, 2020 1171 1199 1134 1155 0 -19.66(-1.67%)
Mar 30, 2020 1146 1184 1124 1174 0 +38.69(+3.41%)
Mar 27, 2020 1143 1181 1118 1136 0 -41.69(-3.54%)
Mar 26, 2020 1104 1188 1092 1177 0 +83.35(+7.62%)
Mar 25, 2020 1117 1153 1063 1094 0 -20.88(-1.87%)
Mar 24, 2020 1094 1139 1049 1115 0 +82.47(+7.99%)
Mar 23, 2020 1042 1078 992.92 1032 0 +0.57(+0.06%)
Mar 20, 2020 1097 1138 1026 1032 0 -58.63(-5.38%)
Mar 19, 2020 1037 1129 1003 1090 0 +49.28(+4.73%)
Mar 18, 2020 1055 1103 982.84 1041 0 -84.63(-7.52%)
Mar 17, 2020 1076 1143 1025 1126 0 +72.44(+6.88%)
Mar 16, 2020 1084 1134 1031 1053 0 -159.86(-13.18%)
Mar 13, 2020 1164 1229 1089 1213 0 +120.95(+11.07%)
Mar 12, 2020 1140 1183 1086 1092 0 -138.17(-11.23%)
Mar 11, 2020 1261 1281 1212 1230 0 -68.12(-5.25%)
Mar 10, 2020 1261 1305 1230 1299 0 +80.23(+6.59%)
Mar 09, 2020 1225 1278 1205 1218 0 -88.92(-6.80%)
Mar 06, 2020 1291 1323 1276 1307 0 -23.80(-1.79%)
Mar 05, 2020 1341 1367 1321 1331 0 -45.11(-3.28%)
Mar 04, 2020 1343 1380 1323 1376 0 +45.86(+3.45%)
Mar 03, 2020 1367 1397 1317 1330 0 -33.64(-2.47%)
Mar 02, 2020 1343 1370 1313 1364 0 +30.31(+2.27%)
Feb 28, 2020 1279 1352 1264 1334 0 +14.98(+1.14%)
Feb 27, 2020 1337 1362 1307 1319 0 -60.11(-4.36%)
Feb 26, 2020 1392 1430 1363 1379 0 +0.69(+0.05%)
Feb 25, 2020 1437 1443 1367 1378 0 -49.85(-3.49%)
Feb 24, 2020 1426 1449 1413 1428 0 -57.65(-3.88%)
Feb 21, 2020 1501 1510 1472 1486 0 -26.19(-1.73%)
Feb 20, 2020 1517 1537 1489 1512 0 -4.41(-0.29%)
Feb 19, 2020 1503 1525 1497 1516 0 +21.48(+1.44%)
Feb 18, 2020 1498 1512 1485 1495 0 -26.78(-1.76%)
Feb 14, 2020 1532 1537 1509 1521 0 -6.43(-0.42%)
Feb 13, 2020 1535 1547 1518 1528 0 -20.62(-1.33%)
Feb 12, 2020 1543 1560 1536 1549 0 +26.92(+1.77%)
Feb 11, 2020 1516 1548 1504 1522 0 +29.20(+1.96%)
Feb 10, 2020 1475 1496 1463 1492 0 +4.54(+0.31%)
Feb 07, 2020 1505 1521 1476 1488 0 -19.98(-1.33%)
Feb 06, 2020 1478 1517 1453 1508 0 +4.37(+0.29%)
Feb 05, 2020 1502 1507 1477 1503 0 +28.46(+1.93%)
Feb 04, 2020 1464 1478 1452 1475 0 +37.88(+2.64%)
Feb 03, 2020 1429 1450 1420 1437 0 +14.79(+1.04%)
Jan 31, 2020 1449 1452 1417 1422 0 -40.04(-2.74%)
Jan 30, 2020 1457 1467 1437 1462 0 -12.23(-0.83%)
Jan 29, 2020 1482 1499 1457 1475 0 -17.37(-1.16%)
Jan 28, 2020 1486 1507 1469 1492 0 +16.67(+1.13%)
Jan 27, 2020 1476 1491 1461 1475 0 -33.17(-2.20%)
Jan 24, 2020 1542 1550 1493 1508 0 -36.83(-2.38%)
Jan 23, 2020 1551 1557 1531 1545 0 -10.47(-0.67%)
Jan 22, 2020 1581 1588 1551 1556 0 -17.31(-1.10%)
Jan 21, 2020 1583 1594 1558 1573 0 -18.47(-1.16%)
Jan 17, 2020 1571 1604 1561 1592 0 +32.74(+2.10%)
Jan 16, 2020 1535 1572 1529 1559 0 +34.84(+2.29%)
Jan 15, 2020 1530 1545 1511 1524 0 -8.65(-0.56%)
Jan 14, 2020 1538 1547 1524 1533 0 -9.78(-0.63%)
Jan 13, 2020 1539 1561 1526 1542 0 +18.13(+1.19%)
Jan 10, 2020 1529 1554 1516 1524 0 -2.38(-0.16%)
Jan 09, 2020 1529 1543 1513 1527 0 +11.93(+0.79%)
Jan 08, 2020 1512 1527 1500 1515 0 +3.35(+0.22%)
Jan 07, 2020 1495 1522 1488 1511 0 +21.08(+1.41%)
Jan 06, 2020 1475 1494 1469 1490 0 +1.75(+0.12%)
Jan 03, 2020 1490 1499 1479 1489 0 -24.85(-1.64%)
Jan 02, 2020 1507 1526 1496 1513 0 +25.18(+1.69%)
Dec 31, 2019 1486 1499 1477 1488 0 -2.49(-0.17%)
Dec 30, 2019 1493 1500 1475 1491 0 -1.75(-0.12%)
Dec 27, 2019 1492 1499 1479 1492 0 +5.74(+0.39%)
Dec 26, 2019 1496 1500 1481 1487 0 -7.16(-0.48%)
Dec 24, 2019 1494 1499 1483 1494 0 +1.17(+0.08%)
Dec 23, 2019 1496 1504 1483 1493 0 -2.45(-0.16%)
Dec 20, 2019 1497 1509 1485 1495 0 +2.66(+0.18%)
Dec 19, 2019 1482 1499 1468 1492 0 +4.89(+0.33%)
Dec 18, 2019 1495 1498 1479 1488 0 -8.58(-0.57%)
Dec 17, 2019 1504 1507 1486 1496 0 +0.18(+0.01%)
Dec 16, 2019 1506 1523 1490 1496 0 +11.53(+0.78%)
Dec 13, 2019 1499 1515 1476 1484 0 -17.23(-1.15%)
Dec 12, 2019 1464 1506 1454 1502 0 +37.36(+2.55%)
Dec 11, 2019 1447 1474 1439 1464 0 +26.60(+1.85%)
Dec 10, 2019 1451 1457 1432 1438 0 -13.92(-0.96%)
Dec 09, 2019 1441 1463 1436 1452 0 +13.24(+0.92%)
Dec 06, 2019 1435 1451 1428 1438 0 +15.87(+1.12%)
Dec 05, 2019 1429 1439 1412 1423 0 -4.57(-0.32%)
Dec 04, 2019 1423 1443 1411 1427 0 +8.75(+0.62%)
Dec 03, 2019 1430 1433 1391 1418 0 -20.96(-1.46%)
Dec 02, 2019 1457 1467 1429 1439 0 -10.31(-0.71%)
Nov 29, 2019 1460 1468 1446 1450 0 -12.85(-0.88%)
Nov 27, 2019 1463 1471 1454 1462 0 +5.13(+0.35%)
Nov 26, 2019 1461 1471 1446 1457 0 -2.80(-0.19%)
Nov 25, 2019 1461 1473 1451 1460 0 +14.43(+1.00%)
Nov 22, 2019 1444 1457 1435 1446 0 +5.46(+0.38%)
Nov 21, 2019 1442 1457 1431 1440 0 -6.42(-0.44%)
Nov 20, 2019 1470 1480 1440 1447 0 -25.21(-1.71%)
Nov 19, 2019 1510 1514 1455 1472 0 -25.31(-1.69%)
Nov 18, 2019 1499 1516 1481 1497 0 -4.75(-0.32%)
Nov 15, 2019 1512 1534 1491 1502 0 +13.89(+0.93%)
Nov 14, 2019 1487 1493 1473 1488 0 -6.28(-0.42%)
Nov 13, 2019 1500 1515 1483 1494 0 -11.83(-0.79%)
Nov 12, 2019 1520 1524 1494 1506 0 -12.97(-0.85%)
Nov 11, 2019 1517 1531 1505 1519 0 -25.01(-1.62%)
Nov 08, 2019 1506 1549 1494 1544 0 +46.17(+3.08%)
Nov 07, 2019 1498 1527 1479 1498 0 +49.35(+3.41%)
Nov 06, 2019 1457 1464 1440 1449 0 -8.24(-0.57%)
Nov 05, 2019 1454 1466 1445 1457 0 -1.01(-0.07%)
Nov 04, 2019 1452 1471 1445 1458 0 +17.97(+1.25%)
Nov 01, 2019 1421 1447 1412 1440 0 +31.30(+2.22%)
Oct 31, 2019 1426 1430 1399 1409 0 -17.41(-1.22%)
Oct 30, 2019 1413 1435 1400 1426 0 +10.07(+0.71%)
Oct 29, 2019 1432 1440 1403 1416 0 -20.92(-1.46%)
Oct 28, 2019 1419 1448 1410 1437 0 +19.52(+1.38%)
Oct 25, 2019 1402 1424 1397 1417 0 +11.39(+0.81%)
Oct 24, 2019 1412 1423 1386 1406 0 -39.22(-2.71%)
Oct 23, 2019 1447 1460 1435 1445 0 -11.49(-0.79%)
Oct 22, 2019 1459 1470 1445 1457 0 -4.21(-0.29%)
Oct 21, 2019 1455 1469 1445 1461 0 +15.51(+1.07%)
Oct 18, 2019 1453 1464 1440 1445 0 -10.84(-0.74%)
Oct 17, 2019 1456 1475 1438 1456 0 +22.60(+1.58%)
Oct 16, 2019 1423 1439 1417 1434 0 +11.61(+0.82%)
Oct 15, 2019 1408 1429 1400 1422 0 +22.95(+1.64%)
Oct 14, 2019 1404 1415 1394 1399 0 -7.85(-0.56%)
Oct 11, 2019 1405 1429 1394 1407 0 +31.90(+2.32%)
Oct 10, 2019 1372 1395 1361 1375 0 +5.56(+0.41%)
Oct 09, 2019 1360 1380 1352 1369 0 +19.92(+1.48%)
Oct 08, 2019 1382 1387 1346 1350 0 -36.91(-2.66%)
Oct 07, 2019 1390 1404 1381 1386 0 -8.45(-0.61%)
Oct 04, 2019 1380 1397 1369 1395 0 +24.35(+1.78%)
Oct 03, 2019 1351 1377 1332 1371 0 +19.33(+1.43%)
Oct 02, 2019 1366 1375 1344 1351 0 -25.75(-1.87%)
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.