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, 2011 1261 1274 1253 1262 0 +3.16(+0.25%)
Mar 30, 2011 1260 1264 1250 1259 0 +1.03(+0.08%)
Mar 29, 2011 1240 1266 1233 1258 0 +14.87(+1.20%)
Mar 28, 2011 1247 1260 1234 1243 0 +11.22(+0.91%)
Mar 27, 2011 1242 1250 1225 1232 0 +0.04(+0.00%)
Mar 25, 2011 1242 1250 1225 1232 0 -10.20(-0.82%)
Mar 24, 2011 1224 1247 1213 1242 0 +25.63(+2.11%)
Mar 23, 2011 1208 1222 1195 1216 0 +6.52(+0.54%)
Mar 22, 2011 1226 1233 1203 1210 0 -14.47(-1.18%)
Mar 21, 2011 1225 1234 1212 1224 0 +24.12(+2.01%)
Mar 18, 2011 1216 1225 1185 1200 0 +6.15(+0.52%)
Mar 17, 2011 1206 1219 1186 1194 0 +21.95(+1.87%)
Mar 16, 2011 1202 1219 1161 1172 0 -33.83(-2.81%)
Mar 15, 2011 1179 1218 1167 1206 0 -21.38(-1.74%)
Mar 14, 2011 1220 1235 1211 1227 0 -6.97(-0.56%)
Mar 13, 2011 1226 1245 1218 1234 0 +0.01(+0.00%)
Mar 11, 2011 1226 1245 1218 1234 0 +0.65(+0.05%)
Mar 10, 2011 1249 1259 1228 1233 0 -31.09(-2.46%)
Mar 09, 2011 1288 1293 1254 1265 0 -32.70(-2.52%)
Mar 08, 2011 1291 1307 1271 1297 0 -0.07(-0.01%)
Mar 07, 2011 1321 1328 1282 1297 0 -20.34(-1.54%)
Mar 06, 2011 1318 1331 1297 1318 0 -0.01(-0.00%)
Mar 04, 2011 1318 1331 1297 1318 0 -0.71(-0.05%)
Mar 03, 2011 1306 1329 1299 1318 0 +31.59(+2.45%)
Mar 02, 2011 1279 1305 1271 1287 0 +1.28(+0.10%)
Mar 01, 2011 1318 1327 1280 1286 0 -29.18(-2.22%)
Feb 28, 2011 1308 1326 1300 1315 0 +13.63(+1.05%)
Feb 27, 2011 1288 1308 1280 1301 0 +0.02(+0.00%)
Feb 25, 2011 1288 1308 1280 1301 0 +18.56(+1.45%)
Feb 24, 2011 1271 1294 1262 1282 0 +16.59(+1.31%)
Feb 23, 2011 1280 1293 1252 1266 0 -22.84(-1.77%)
Feb 22, 2011 1294 1310 1280 1289 0 -33.99(-2.57%)
Feb 21, 2011 1315 1332 1307 1323 0 -0.05(-0.00%)
Feb 20, 2011 1315 1332 1307 1323 0 -0.03(-0.00%)
Feb 18, 2011 1315 1332 1307 1323 0 +3.48(+0.26%)
Feb 17, 2011 1300 1325 1298 1319 0 +8.96(+0.68%)
Feb 16, 2011 1302 1322 1293 1310 0 +11.05(+0.85%)
Feb 15, 2011 1293 1314 1284 1299 0 -1.49(-0.11%)
Feb 14, 2011 1301 1319 1290 1301 0 -8.89(-0.68%)
Feb 13, 2011 1314 1321 1278 1310 0 +0.01(+0.00%)
Feb 11, 2011 1314 1321 1278 1310 0 -14.57(-1.10%)
Feb 10, 2011 1324 1341 1299 1324 0 +0.17(+0.01%)
Feb 09, 2011 1312 1333 1307 1324 0 +9.01(+0.69%)
Feb 08, 2011 1303 1321 1297 1315 0 +9.02(+0.69%)
Feb 07, 2011 1300 1321 1296 1306 0 +0.42(+0.03%)
Feb 06, 2011 1287 1309 1277 1306 0 +0.02(+0.00%)
Feb 04, 2011 1287 1309 1277 1306 0 +19.09(+1.48%)
Feb 03, 2011 1278 1294 1263 1287 0 +0.64(+0.05%)
Feb 02, 2011 1278 1301 1269 1286 0 +5.09(+0.40%)
Feb 01, 2011 1257 1288 1256 1281 0 +27.36(+2.18%)
Jan 31, 2011 1246 1261 1233 1253 0 +11.46(+0.92%)
Jan 28, 2011 1254 1274 1235 1242 0 -24.09(-1.90%)
Jan 27, 2011 1258 1274 1245 1266 0 +27.51(+2.22%)
Jan 26, 2011 1226 1247 1218 1239 0 +18.54(+1.52%)
Jan 25, 2011 1214 1225 1193 1220 0 +10.79(+0.89%)
Jan 24, 2011 1195 1213 1190 1209 0 +8.58(+0.71%)
Jan 23, 2011 1206 1217 1191 1201 0 +0.08(+0.01%)
Jan 21, 2011 1206 1217 1191 1201 0 +9.76(+0.82%)
Jan 20, 2011 1201 1208 1183 1191 0 -13.29(-1.10%)
Jan 19, 2011 1207 1228 1196 1204 0 -21.25(-1.73%)
Jan 18, 2011 1210 1235 1212 1225 0 +0.44(+0.04%)
Jan 17, 2011 1217 1228 1209 1225 0 +0.08(+0.01%)
Jan 16, 2011 1217 1228 1209 1225 0 +0.03(+0.00%)
Jan 14, 2011 1217 1228 1209 1225 0 +7.41(+0.61%)
Jan 13, 2011 1225 1231 1208 1217 0 -1.03(-0.08%)
Jan 12, 2011 1211 1223 1200 1218 0 +20.34(+1.70%)
Jan 11, 2011 1195 1207 1187 1198 0 -4.14(-0.34%)
Jan 10, 2011 1092 1209 1190 1202 0 -1.14(-0.09%)
Jan 09, 2011 1109 1218 1192 1203 0 -0.07(-0.01%)
Jan 07, 2011 1109 1218 1192 1203 0 -12.14(-1.00%)
Jan 06, 2011 1103 1225 1198 1216 0 +8.95(+0.74%)
Jan 05, 2011 1092 1215 1191 1207 0 +7.26(+0.61%)
Jan 04, 2011 1094 1207 1178 1199 0 +1.32(+0.11%)
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.