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 (%)
Feb 28, 2013 1103 1109 1094 1097 0 -6.65(-0.60%)
Feb 27, 2013 1090 1111 1086 1103 0 +13.77(+1.26%)
Feb 26, 2013 1088 1097 1082 1090 0 -6.54(-0.60%)
Feb 22, 2013 1096 1107 1089 1096 0 +3.43(+0.31%)
Feb 21, 2013 1097 1104 1082 1093 0 -10.59(-0.96%)
Feb 20, 2013 1117 1122 1094 1103 0 -8.64(-0.78%)
Feb 18, 2013 1117 1126 1105 1112 0 +0.16(+0.01%)
Feb 17, 2013 1117 1126 1105 1112 0 +0.00(+0.00%)
Feb 15, 2013 1117 1126 1105 1112 0 -2.27(-0.20%)
Feb 14, 2013 1103 1118 1099 1114 0 +2.94(+0.26%)
Feb 13, 2013 1119 1124 1104 1111 0 -2.88(-0.26%)
Feb 12, 2013 1116 1123 1106 1114 0 -7.86(-0.70%)
Feb 11, 2013 1120 1127 1113 1122 0 +5.51(+0.49%)
Feb 08, 2013 1116 1128 1106 1116 0 +1.76(+0.16%)
Feb 07, 2013 1120 1127 1101 1115 0 -5.04(-0.45%)
Feb 06, 2013 1104 1122 1102 1120 0 +24.59(+2.25%)
Feb 04, 2013 1104 1118 1089 1095 0 -13.66(-1.23%)
Feb 03, 2013 1105 1115 1092 1109 0 +0.03(+0.00%)
Feb 01, 2013 1105 1115 1092 1109 0 +19.60(+1.80%)
Jan 31, 2013 1101 1110 1083 1089 0 +38.24(+3.64%)
Jan 30, 2013 1061 1068 1046 1051 0 -11.49(-1.08%)
Jan 29, 2013 1067 1074 1049 1062 0 -5.77(-0.54%)
Jan 28, 2013 1064 1076 1060 1068 0 +3.01(+0.28%)
Jan 27, 2013 1070 1077 1056 1065 0 +0.03(+0.00%)
Jan 25, 2013 1070 1077 1056 1065 0 -3.95(-0.37%)
Jan 24, 2013 1062 1082 1058 1069 0 -10.81(-1.00%)
Jan 23, 2013 1083 1093 1076 1080 0 +2.87(+0.27%)
Jan 22, 2013 1069 1080 1062 1077 0 +3.72(+0.35%)
Jan 21, 2013 1072 1085 1061 1073 0 +1.26(+0.12%)
Jan 20, 2013 1070 1083 1059 1072 0 +0.00(+0.00%)
Jan 18, 2013 1070 1083 1059 1072 0 -3.51(-0.33%)
Jan 17, 2013 1076 1082 1070 1075 0 +3.13(+0.29%)
Jan 16, 2013 1068 1080 1062 1072 0 +2.81(+0.26%)
Jan 15, 2013 1056 1072 1052 1069 0 +1.07(+0.10%)
Jan 14, 2013 1069 1077 1057 1068 0 -5.14(-0.48%)
Jan 13, 2013 1068 1079 1059 1074 0 +0.00(+0.00%)
Jan 12, 2013 1068 1079 1059 1074 0 +0.00(+0.00%)
Jan 11, 2013 1068 1079 1059 1074 0 +3.54(+0.33%)
Jan 10, 2013 1076 1081 1058 1070 0 +21.44(+2.04%)
Jan 09, 2013 1049 1059 1037 1049 0 -0.12(-0.01%)
Jan 08, 2013 1059 1063 1041 1049 0 -16.84(-1.58%)
Jan 07, 2013 1058 1072 1053 1066 0 +6.80(+0.64%)
Jan 04, 2013 1060 1070 1049 1059 0 -2.22(-0.21%)
Jan 03, 2013 1066 1076 1054 1061 0 -4.29(-0.40%)
Jan 02, 2013 1057 1068 1032 1065 0 +38.55(+3.75%)
Dec 31, 2012 1027 1027 1027 0 +19.34(+1.92%)
Dec 30, 2012 1013 1022 1004 1007 0 +0.01(+0.00%)
Dec 28, 2012 1013 1022 1004 1007 0 -14.69(-1.44%)
Dec 27, 2012 1026 1029 1008 1022 0 -2.15(-0.21%)
Dec 26, 2012 1029 1037 1017 1024 0 -4.20(-0.41%)
Dec 25, 2012 1025 1032 1017 1028 0 +0.04(+0.00%)
Dec 24, 2012 1025 1032 1017 1028 0 +1.24(+0.12%)
Dec 23, 2012 1023 1040 1018 1027 0 -0.04(-0.00%)
Dec 21, 2012 1023 1040 1018 1027 0 -17.22(-1.65%)
Dec 20, 2012 1043 1052 1036 1044 0 +2.43(+0.23%)
Dec 19, 2012 1052 1060 1038 1042 0 -7.34(-0.70%)
Dec 18, 2012 1033 1053 1028 1049 0 +26.14(+2.55%)
Dec 17, 2012 1003 1029 997.90 1023 0 +23.16(+2.32%)
Dec 16, 2012 1014 1024 991.67 999.96 0 -0.03(-0.00%)
Dec 14, 2012 1014 1024 991.65 999.99 0 -21.03(-2.06%)
Dec 13, 2012 1025 1040 1015 1021 0 -6.62(-0.64%)
Dec 12, 2012 1038 1044 1023 1028 0 -9.46(-0.91%)
Dec 11, 2012 1034 1045 1030 1037 0 +7.87(+0.76%)
Dec 10, 2012 1026 1036 1021 1029 0 +1.08(+0.11%)
Dec 09, 2012 1031 1036 1018 1028 0 -0.04(-0.00%)
Dec 07, 2012 1031 1036 1018 1028 0 +0.61(+0.06%)
Dec 06, 2012 1021 1034 1012 1028 0 +5.26(+0.51%)
Dec 05, 2012 1010 1030 1007 1022 0 +7.41(+0.73%)
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.