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 (%)
Dec 31, 2018 1219 1229 1207 1223 0 +11.08(+0.91%)
Dec 28, 2018 1204 1226 1196 1212 0 +17.06(+1.43%)
Dec 27, 2018 1173 1198 1159 1195 0 +9.37(+0.79%)
Dec 26, 2018 1154 1186 1136 1185 0 +39.61(+3.46%)
Dec 24, 2018 1150 1168 1140 1146 0 -18.31(-1.57%)
Dec 21, 2018 1203 1217 1160 1164 0 -44.62(-3.69%)
Dec 20, 2018 1224 1237 1194 1209 0 -10.33(-0.85%)
Dec 19, 2018 1238 1260 1209 1219 0 -18.71(-1.51%)
Dec 18, 2018 1248 1260 1230 1238 0 -0.42(-0.03%)
Dec 17, 2018 1256 1267 1231 1238 0 -18.39(-1.46%)
Dec 14, 2018 1257 1280 1250 1256 0 -16.54(-1.30%)
Dec 13, 2018 1275 1283 1261 1273 0 +4.01(+0.32%)
Dec 12, 2018 1270 1286 1258 1269 0 +22.09(+1.77%)
Dec 11, 2018 1263 1271 1238 1247 0 +5.60(+0.45%)
Dec 10, 2018 1237 1255 1220 1241 0 +22.34(+1.83%)
Dec 07, 2018 1237 1252 1214 1219 0 -22.72(-1.83%)
Dec 06, 2018 1210 1244 1197 1242 0 +11.46(+0.93%)
Dec 04, 2018 1262 1270 1224 1230 0 -40.33(-3.17%)
Dec 03, 2018 1280 1287 1254 1271 0 +27.70(+2.23%)
Nov 30, 2018 1240 1249 1224 1243 0 +2.21(+0.18%)
Nov 29, 2018 1242 1257 1234 1241 0 +8.66(+0.70%)
Nov 28, 2018 1218 1235 1200 1232 0 +21.89(+1.81%)
Nov 27, 2018 1214 1225 1201 1210 0 -9.99(-0.82%)
Nov 26, 2018 1222 1231 1210 1220 0 +10.37(+0.86%)
Nov 23, 2018 1196 1220 1195 1210 0 +5.42(+0.45%)
Nov 21, 2018 1204 1204 1204 1204 0 +3.47(+0.29%)
Nov 20, 2018 1192 1215 1184 1201 0 -18.12(-1.49%)
Nov 19, 2018 1242 1251 1216 1219 0 -24.37(-1.96%)
Nov 16, 2018 1234 1259 1228 1243 0 +5.78(+0.47%)
Nov 15, 2018 1211 1243 1204 1238 0 +18.00(+1.48%)
Nov 14, 2018 1241 1247 1215 1220 0 -16.30(-1.32%)
Nov 13, 2018 1237 1257 1227 1236 0 +7.56(+0.62%)
Nov 12, 2018 1264 1267 1226 1228 0 -45.21(-3.55%)
Nov 09, 2018 1285 1293 1260 1274 0 -19.10(-1.48%)
Nov 08, 2018 1289 1315 1279 1293 0 -46.24(-3.45%)
Nov 07, 2018 1334 1345 1317 1339 0 +11.14(+0.84%)
Nov 06, 2018 1320 1339 1310 1328 0 +5.59(+0.42%)
Nov 05, 2018 1317 1330 1305 1322 0 +6.24(+0.47%)
Nov 02, 2018 1328 1334 1302 1316 0 -4.45(-0.34%)
Nov 01, 2018 1303 1330 1296 1320 0 +28.37(+2.20%)
Oct 31, 2018 1292 1312 1279 1292 0 +4.96(+0.39%)
Oct 30, 2018 1266 1295 1258 1287 0 +20.76(+1.64%)
Oct 29, 2018 1299 1306 1250 1266 0 -15.10(-1.18%)
Oct 26, 2018 1272 1303 1258 1281 0 +5.87(+0.46%)
Oct 24, 2018 1328 1340 1273 1275 0 -63.22(-4.72%)
Oct 23, 2018 1298 1352 1283 1339 0 -1.22(-0.09%)
Oct 22, 2018 1336 1350 1324 1340 0 +8.79(+0.66%)
Oct 19, 2018 1339 1351 1325 1331 0 +1.60(+0.12%)
Oct 18, 2018 1341 1357 1320 1330 0 -9.35(-0.70%)
Oct 17, 2018 1341 1353 1321 1339 0 +0.34(+0.03%)
Oct 16, 2018 1319 1349 1313 1339 0 +36.35(+2.79%)
Oct 15, 2018 1296 1316 1288 1302 0 +13.54(+1.05%)
Oct 12, 2018 1302 1306 1269 1289 0 +9.71(+0.76%)
Oct 11, 2018 1309 1323 1270 1279 0 -35.42(-2.69%)
Oct 10, 2018 1355 1362 1312 1314 0 -58.67(-4.27%)
Oct 09, 2018 1378 1387 1367 1373 0 -7.90(-0.57%)
Oct 08, 2018 1381 1393 1370 1381 0 -8.24(-0.59%)
Oct 05, 2018 1410 1416 1378 1389 0 -24.20(-1.71%)
Oct 04, 2018 1409 1423 1401 1413 0 -5.06(-0.36%)
Oct 03, 2018 1429 1436 1414 1418 0 -0.51(-0.04%)
Oct 02, 2018 1411 1430 1405 1419 0 +1.96(+0.14%)
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.