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, 2015 1082 1094 1077 1091 0 +28.75(+2.71%)
Sep 29, 2015 1056 1071 1050 1062 0 +6.45(+0.61%)
Sep 28, 2015 1066 1069 1052 1055 0 -17.07(-1.59%)
Sep 25, 2015 1083 1088 1066 1072 0 -0.35(-0.03%)
Sep 24, 2015 1070 1078 1055 1073 0 -3.69(-0.34%)
Sep 23, 2015 1084 1087 1071 1077 0 -1.98(-0.18%)
Sep 22, 2015 1079 1086 1070 1078 0 -13.46(-1.23%)
Sep 21, 2015 1097 1101 1085 1092 0 -1.04(-0.10%)
Sep 18, 2015 1101 1109 1087 1093 0 -21.44(-1.92%)
Sep 17, 2015 1114 1131 1108 1114 0 +0.30(+0.03%)
Sep 16, 2015 1107 1120 1103 1114 0 +9.76(+0.88%)
Sep 15, 2015 1100 1110 1092 1104 0 +6.90(+0.63%)
Sep 14, 2015 1102 1107 1092 1097 0 -1.87(-0.17%)
Sep 11, 2015 1102 1107 1090 1099 0 -6.99(-0.63%)
Sep 10, 2015 1097 1115 1092 1106 0 +13.20(+1.21%)
Sep 09, 2015 1120 1124 1090 1093 0 -9.46(-0.86%)
Sep 08, 2015 1098 1106 1091 1103 0 +24.98(+2.32%)
Sep 04, 2015 1078 1078 1078 1078 0 -22.21(-2.02%)
Sep 03, 2015 1103 1120 1093 1100 0 +4.77(+0.44%)
Sep 02, 2015 1092 1097 1078 1095 0 +16.22(+1.50%)
Sep 01, 2015 1082 1094 1071 1079 0 -27.91(-2.52%)
Aug 31, 2015 1106 1117 1099 1107 0 -14.53(-1.30%)
Aug 28, 2015 1111 1127 1109 1121 0 +4.12(+0.37%)
Aug 27, 2015 1110 1120 1095 1117 0 +17.84(+1.62%)
Aug 26, 2015 1092 1107 1066 1099 0 +42.55(+4.03%)
Aug 25, 2015 1104 1110 1055 1057 0 -11.67(-1.09%)
Aug 24, 2015 1054 1108 1027 1068 0 -43.05(-3.87%)
Aug 21, 2015 1139 1149 1109 1111 0 -31.09(-2.72%)
Aug 20, 2015 1164 1171 1142 1143 0 -30.51(-2.60%)
Aug 19, 2015 1172 1183 1163 1173 0 -13.06(-1.10%)
Aug 18, 2015 1192 1197 1184 1186 0 -8.73(-0.73%)
Aug 17, 2015 1183 1197 1179 1195 0 +5.37(+0.45%)
Aug 14, 2015 1186 1198 1182 1190 0 +0.21(+0.02%)
Aug 13, 2015 1195 1202 1187 1189 0 -4.12(-0.35%)
Aug 12, 2015 1186 1197 1174 1193 0 +0.74(+0.06%)
Aug 11, 2015 1201 1207 1187 1193 0 -23.39(-1.92%)
Aug 10, 2015 1201 1220 1200 1216 0 +14.89(+1.24%)
Aug 07, 2015 1198 1209 1190 1201 0 -4.92(-0.41%)
Aug 06, 2015 1219 1224 1200 1206 0 -14.79(-1.21%)
Aug 05, 2015 1220 1233 1215 1221 0 +5.91(+0.49%)
Aug 04, 2015 1227 1234 1210 1215 0 -12.06(-0.98%)
Aug 03, 2015 1233 1239 1221 1227 0 -10.19(-0.82%)
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%)
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.