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 (%)
Jan 31, 2012 1016 1024 1005 1014 0 +5.33(+0.53%)
Jan 30, 2012 993.46 1013 987.38 1009 0 +6.68(+0.67%)
Jan 29, 2012 1001 1012 995.05 1002 0 -0.01(-0.00%)
Jan 27, 2012 1001 1012 995.06 1002 0 -6.31(-0.63%)
Jan 26, 2012 1023 1031 1001 1008 0 -5.53(-0.55%)
Jan 25, 2012 1019 1027 1003 1014 0 -37.19(-3.54%)
Jan 24, 2012 1033 1054 1027 1051 0 +0.38(+0.04%)
Jan 23, 2012 1047 1062 1040 1051 0 +3.85(+0.37%)
Jan 22, 2012 1046 1054 1039 1047 0 +0.02(+0.00%)
Jan 20, 2012 1046 1054 1039 1047 0 -3.39(-0.32%)
Jan 19, 2012 1040 1057 1034 1050 0 +15.49(+1.50%)
Jan 18, 2012 1021 1040 1016 1035 0 +16.39(+1.61%)
Jan 17, 2012 1012 1030 1005 1018 0 +15.00(+1.50%)
Jan 16, 2012 999.53 1010 991.98 1003 0 -0.01(-0.00%)
Jan 15, 2012 999.55 1010 991.99 1003 0 +0.00(+0.00%)
Jan 13, 2012 999.58 1010 992.01 1003 0 -7.99(-0.79%)
Jan 12, 2012 1006 1018 995.88 1011 0 +6.55(+0.65%)
Jan 11, 2012 997.99 1010 993.35 1005 0 +4.33(+0.43%)
Jan 10, 2012 1006 1013 994.36 1000 0 +6.91(+0.70%)
Jan 09, 2012 990.88 1000 980.30 993.41 0 +3.34(+0.34%)
Jan 08, 2012 989.64 999.32 981.35 990.07 0 +0.00(+0.00%)
Jan 06, 2012 989.64 999.31 981.35 990.06 0 -2.21(-0.22%)
Jan 05, 2012 983.81 999.12 976.00 992.28 0 +6.52(+0.66%)
Jan 04, 2012 980.81 992.99 967.83 985.75 0 +12.22(+1.26%)
Jan 01, 2012 973.01 981.48 969.35 973.54 0 +0.02(+0.00%)
Dec 30, 2011 972.98 981.48 969.32 973.51 0 +0.55(+0.06%)
Dec 29, 2011 965.52 978.02 962.54 972.97 0 +9.31(+0.97%)
Dec 28, 2011 973.60 976.61 956.83 963.66 0 -12.30(-1.26%)
Dec 27, 2011 970.95 982.03 964.03 975.95 0 -1.54(-0.16%)
Dec 26, 2011 973.52 979.99 964.34 977.50 0 -0.03(-0.00%)
Dec 25, 2011 973.53 980.01 964.35 977.52 0 +0.00(+0.00%)
Dec 23, 2011 973.52 980.02 964.35 977.52 0 +25.06(+2.63%)
Dec 21, 2011 960.31 965.09 937.40 952.46 0 -7.60(-0.79%)
Dec 20, 2011 943.21 968.90 938.98 960.06 0 +40.47(+4.40%)
Dec 19, 2011 945.03 948.10 916.09 919.59 0 -17.34(-1.85%)
Dec 18, 2011 945.77 957.40 929.78 936.93 0 -0.03(-0.00%)
Dec 16, 2011 945.74 957.42 929.78 936.96 0 -7.47(-0.79%)
Dec 15, 2011 960.15 963.98 938.28 944.43 0 -5.76(-0.61%)
Dec 14, 2011 963.07 969.88 940.95 950.18 0 -12.04(-1.25%)
Dec 13, 2011 987.88 996.26 955.08 962.22 0 -14.51(-1.49%)
Dec 12, 2011 977.62 983.53 960.66 976.73 0 -17.61(-1.77%)
Dec 11, 2011 973.82 999.41 969.75 994.34 0 -0.02(-0.00%)
Dec 09, 2011 973.89 999.43 969.79 994.36 0 +18.62(+1.91%)
Dec 08, 2011 986.23 999.42 972.30 975.74 0 -24.04(-2.40%)
Dec 07, 2011 992.83 1006 979.28 999.78 0 -2.04(-0.20%)
Dec 06, 2011 995.37 1009 986.73 1002 0 +3.45(+0.35%)
Dec 05, 2011 1007 1014 984.38 998.38 0 +3.94(+0.40%)
Dec 02, 2011 1010 1019 989.65 994.43 0 -8.00(-0.80%)
Dec 01, 2011 1003 1014 991.40 1002 0 -4.94(-0.49%)
Nov 30, 2011 1000 1013 989.02 1007 0 +39.77(+4.11%)
Nov 29, 2011 979.48 991.03 956.30 967.60 0 -21.44(-2.17%)
Nov 28, 2011 982.19 996.77 975.38 989.04 0 +45.82(+4.86%)
Nov 27, 2011 945.65 967.86 940.07 943.21 0 -0.05(-0.01%)
Nov 25, 2011 945.71 967.89 940.13 943.26 0 -11.19(-1.17%)
Nov 24, 2011 976.50 979.34 947.33 954.45 0 -0.05(-0.01%)
Nov 23, 2011 976.50 979.37 947.37 954.50 0 -34.64(-3.50%)
Nov 22, 2011 991.94 1009 979.96 989.14 0 -13.37(-1.33%)
Nov 21, 2011 1012 1019 990.75 1003 0 -32.83(-3.17%)
Nov 20, 2011 1049 1054 1030 1035 0 +0.00(+0.00%)
Nov 18, 2011 1049 1054 1030 1035 0 -10.26(-0.98%)
Nov 17, 2011 1057 1067 1034 1046 0 -9.15(-0.87%)
Nov 16, 2011 1056 1076 1048 1055 0 -11.62(-1.09%)
Nov 15, 2011 1053 1074 1047 1066 0 +7.45(+0.70%)
Nov 14, 2011 1059 1072 1047 1059 0 -1.16(-0.11%)
Nov 13, 2011 1047 1070 1040 1060 0 +0.00(+0.00%)
Nov 11, 2011 1047 1070 1040 1060 0 +30.56(+2.97%)
Nov 10, 2011 1042 1046 1015 1030 0 +2.29(+0.22%)
Nov 09, 2011 1038 1051 1020 1027 0 -48.17(-4.48%)
Nov 08, 2011 1072 1082 1056 1075 0 +5.71(+0.53%)
Nov 07, 2011 1055 1075 1047 1070 0 +7.50(+0.71%)
Nov 06, 2011 1045 1072 1037 1062 0 -0.06(-0.01%)
Nov 04, 2011 1045 1072 1037 1062 0 -8.70(-0.81%)
Nov 03, 2011 1061 1081 1036 1071 0 +54.43(+5.35%)
Nov 02, 2011 1007 1027 998.40 1017 0 +146.29(+16.81%)
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.