Skip to main content
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 (%)
May 31, 2010 988.04 999.29 975.39 985.80 0 -0.04(-0.00%)
May 30, 2010 988.01 999.29 975.43 985.85 0 +0.01(+0.00%)
May 28, 2010 992.54 999.04 975.39 985.84 0 -7.94(-0.80%)
May 27, 2010 868.03 995.92 974.85 993.78 0 +28.59(+2.96%)
May 26, 2010 864.23 995.66 960.71 965.19 0 -13.49(-1.38%)
May 25, 2010 837.55 980.37 941.47 978.67 0 +3.56(+0.37%)
May 24, 2010 855.44 989.59 967.53 975.11 0 -6.33(-0.64%)
May 21, 2010 961.58 992.56 952.26 981.44 0 +13.18(+1.36%)
May 20, 2010 848.14 986.64 959.68 968.26 0 -27.33(-2.75%)
May 19, 2010 877.02 1008 981.99 995.60 0 -8.42(-0.84%)
May 18, 2010 903.18 1033 996.99 1004 0 -16.71(-1.64%)
May 17, 2010 899.30 1028 997.79 1021 0 +10.46(+1.04%)
May 16, 2010 899.52 1029 997.93 1010 0 -0.09(-0.01%)
May 14, 2010 899.57 1029 998.04 1010 0 -19.82(-1.92%)
May 13, 2010 922.12 1052 1026 1030 0 -15.35(-1.47%)
May 12, 2010 920.42 1053 1030 1046 0 +17.36(+1.69%)
May 11, 2010 1035 1040 1019 1028 0 -5.06(-0.49%)
May 10, 2010 910.08 1040 1022 1033 0 +36.65(+3.68%)
May 09, 2010 884.94 1018 970.85 996.58 0 +0.00(+0.00%)
May 07, 2010 884.99 1018 970.85 996.58 0 -14.76(-1.46%)
May 06, 2010 915.16 1049 959.54 1011 0 -39.53(-3.76%)
May 05, 2010 1052 1066 1041 1051 0 -14.26(-1.34%)
May 04, 2010 964.45 1088 1056 1065 0 -31.38(-2.86%)
May 03, 2010 976.56 1107 1083 1097 0 +6.29(+0.58%)
Apr 30, 2010 989.41 1114 1085 1090 0 -10.54(-0.96%)
Apr 29, 2010 1102 1111 1090 1101 0 +10.67(+0.98%)
Apr 28, 2010 976.26 1103 1076 1090 0 +6.34(+0.59%)
Apr 27, 2010 988.30 1119 1081 1084 0 -26.76(-2.41%)
Apr 26, 2010 994.33 1122 1102 1111 0 -6.61(-0.59%)
Apr 23, 2010 997.77 1126 1102 1117 0 +4.05(+0.36%)
Apr 22, 2010 985.79 1126 1088 1113 0 -53.30(-4.57%)
Apr 21, 2010 1058 1182 1153 1166 0 -3.85(-0.33%)
Apr 20, 2010 1049 1177 1156 1170 0 +10.78(+0.93%)
Apr 19, 2010 1034 1166 1143 1159 0 +4.87(+0.42%)
Apr 16, 2010 1046 1169 1143 1155 0 -16.16(-1.38%)
Apr 15, 2010 1053 1183 1164 1171 0 -2.37(-0.20%)
Apr 14, 2010 1044 1177 1155 1173 0 +20.95(+1.82%)
Apr 13, 2010 1031 1157 1140 1152 0 +2.60(+0.23%)
Apr 12, 2010 1029 1157 1140 1150 0 +8.77(+0.77%)
Apr 09, 2010 1024 1150 1133 1141 0 -3.18(-0.28%)
Apr 08, 2010 1027 1153 1131 1144 0 -8.10(-0.70%)
Apr 07, 2010 1154 1163 1144 1152 0 -4.65(-0.40%)
Apr 06, 2010 1032 1161 1145 1157 0 -0.28(-0.02%)
Apr 05, 2010 1038 1167 1149 1157 0 +6.90(+0.60%)
Apr 01, 2010 1150 1150 1150 0 +8.28(+0.73%)
Mar 31, 2010 1138 1152 1134 1142 0 +1.61(+0.14%)
Mar 30, 2010 1146 1150 1132 1140 0 +33.65(+3.04%)
Mar 29, 2010 1106 1113 1099 1107 0 +6.16(+0.56%)
Mar 26, 2010 962.05 1113 1094 1100 0 +0.79(+0.07%)
Mar 25, 2010 966.78 1131 1096 1100 0 +15.46(+1.43%)
Mar 24, 2010 946.53 1097 1080 1084 0 -14.57(-1.33%)
Mar 23, 2010 950.90 1103 1086 1099 0 +7.26(+0.67%)
Mar 22, 2010 936.61 1098 1077 1091 0 +5.10(+0.47%)
Mar 19, 2010 952.93 1103 1078 1086 0 -7.35(-0.67%)
Mar 18, 2010 1085 1101 1077 1094 0 -26.17(-2.34%)
Mar 17, 2010 997.35 1130 1112 1120 0 -0.23(-0.02%)
Mar 16, 2010 984.78 1124 1102 1120 0 +15.88(+1.44%)
Mar 15, 2010 979.00 1110 1097 1104 0 -3.63(-0.33%)
Mar 14, 2010 990.83 1120 1101 1108 0 -0.05(-0.00%)
Mar 12, 2010 990.77 1120 1101 1108 0 +7.19(+0.65%)
Mar 11, 2010 972.84 1106 1090 1101 0 +0.60(+0.05%)
Mar 10, 2010 963.41 1107 1083 1100 0 +14.79(+1.36%)
Mar 09, 2010 956.50 1093 1075 1085 0 -0.98(-0.09%)
Mar 08, 2010 1086 1092 1080 1086 0 +2.25(+0.21%)
Mar 07, 2010 955.56 1092 1070 1084 0 +0.29(+0.03%)
Mar 05, 2010 954.85 1092 1070 1084 0 +12.79(+1.19%)
Mar 04, 2010 948.33 1078 1058 1071 0 +1.69(+0.16%)
Mar 03, 2010 941.15 1080 1061 1069 0 +18.22(+1.73%)
Mar 02, 2010 917.36 1061 1033 1051 0 +21.22(+2.06%)
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.