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, 2015 1329 1335 1311 1317 0 +0.04(+0.00%)
May 29, 2015 1329 1335 1311 1317 0 -13.47(-1.01%)
May 28, 2015 1329 1340 1321 1330 0 +3.03(+0.23%)
May 27, 2015 1308 1331 1301 1327 0 +21.17(+1.62%)
May 26, 2015 1311 1316 1294 1306 0 -8.67(-0.66%)
May 25, 2015 1315 1315 1315 1315 0 -0.03(-0.00%)
May 22, 2015 1318 1324 1311 1315 0 -12.72(-0.96%)
May 21, 2015 1318 1341 1316 1328 0 +13.06(+0.99%)
May 20, 2015 1316 1325 1307 1314 0 +0.47(+0.04%)
May 19, 2015 1318 1325 1306 1314 0 -7.33(-0.55%)
May 18, 2015 1321 1332 1312 1321 0 -3.53(-0.27%)
May 17, 2015 1318 1329 1313 1325 0 -0.04(-0.00%)
May 15, 2015 1318 1329 1313 1325 0 +4.91(+0.37%)
May 14, 2015 1310 1323 1305 1320 0 +15.94(+1.22%)
May 13, 2015 1304 1320 1294 1304 0 +10.10(+0.78%)
May 12, 2015 1295 1301 1284 1294 0 -7.55(-0.58%)
May 11, 2015 1304 1312 1295 1302 0 -5.96(-0.46%)
May 10, 2015 1301 1315 1293 1307 0 +0.03(+0.00%)
May 08, 2015 1300 1315 1293 1307 0 +23.24(+1.81%)
May 07, 2015 1275 1290 1270 1284 0 +14.50(+1.14%)
May 06, 2015 1278 1287 1258 1270 0 +0.36(+0.03%)
May 05, 2015 1280 1287 1262 1269 0 -17.55(-1.36%)
May 04, 2015 1284 1296 1275 1287 0 +7.54(+0.59%)
May 03, 2015 1282 1288 1268 1279 0 +0.02(+0.00%)
May 01, 2015 1282 1288 1268 1279 0 +6.99(+0.55%)
Apr 30, 2015 1285 1296 1263 1272 0 -42.52(-3.23%)
Apr 29, 2015 1325 1331 1302 1315 0 -21.94(-1.64%)
Apr 28, 2015 1330 1342 1322 1337 0 +3.05(+0.23%)
Apr 27, 2015 1335 1347 1326 1334 0 +4.08(+0.31%)
Apr 25, 2015 1334 1338 1319 1330 0 +0.02(+0.00%)
Apr 24, 2015 1334 1338 1319 1330 0 -9.17(-0.68%)
Apr 23, 2015 1321 1348 1314 1339 0 -27.03(-1.98%)
Apr 22, 2015 1366 1373 1351 1366 0 +5.50(+0.40%)
Apr 21, 2015 1363 1371 1352 1360 0 +11.81(+0.88%)
Apr 20, 2015 1334 1356 1331 1349 0 +17.57(+1.32%)
Apr 19, 2015 1341 1347 1324 1331 0 -0.01(-0.00%)
Apr 17, 2015 1340 1347 1324 1331 0 -21.47(-1.59%)
Apr 16, 2015 1352 1361 1344 1352 0 -4.89(-0.36%)
Apr 15, 2015 1368 1379 1344 1357 0 -21.32(-1.55%)
Apr 14, 2015 1383 1389 1364 1379 0 +3.94(+0.29%)
Apr 13, 2015 1391 1413 1361 1375 0 +6.06(+0.44%)
Apr 12, 2015 1353 1372 1347 1369 0 +0.00(+0.00%)
Apr 10, 2015 1353 1372 1347 1369 0 +13.09(+0.97%)
Apr 09, 2015 1338 1360 1333 1356 0 +19.88(+1.49%)
Apr 08, 2015 1334 1344 1327 1336 0 -1.63(-0.12%)
Apr 07, 2015 1345 1352 1334 1337 0 -6.55(-0.49%)
Apr 06, 2015 1322 1350 1319 1344 0 +7.34(+0.55%)
Apr 05, 2015 1336 1337 1336 1337 0 +0.03(+0.00%)
Apr 02, 2015 1336 1337 1336 1336 0 -9.13(-0.68%)
Apr 01, 2015 1340 1352 1331 1346 0 -2.71(-0.20%)
Mar 31, 2015 1341 1359 1335 1348 0 -5.31(-0.39%)
Mar 30, 2015 1341 1359 1334 1354 0 +22.99(+1.73%)
Mar 29, 2015 1332 1345 1321 1331 0 -0.07(-0.01%)
Mar 27, 2015 1332 1345 1321 1331 0 +1.52(+0.11%)
Mar 26, 2015 1322 1336 1305 1329 0 -6.82(-0.51%)
Mar 25, 2015 1367 1369 1335 1336 0 -28.03(-2.05%)
Mar 24, 2015 1376 1382 1361 1364 0 -10.84(-0.79%)
Mar 23, 2015 1373 1385 1369 1375 0 +2.22(+0.16%)
Mar 22, 2015 1372 1385 1365 1373 0 +0.01(+0.00%)
Mar 20, 2015 1372 1385 1365 1373 0 +5.55(+0.41%)
Mar 19, 2015 1373 1382 1363 1367 0 -14.35(-1.04%)
Mar 18, 2015 1365 1387 1352 1381 0 +17.66(+1.29%)
Mar 17, 2015 1361 1373 1354 1364 0 -9.45(-0.69%)
Mar 16, 2015 1355 1376 1352 1373 0 +25.09(+1.86%)
Mar 15, 2015 1350 1360 1337 1348 0 -0.08(-0.01%)
Mar 13, 2015 1350 1360 1337 1348 0 -9.86(-0.73%)
Mar 12, 2015 1358 1372 1345 1358 0 +0.37(+0.03%)
Mar 11, 2015 1369 1378 1349 1358 0 -9.09(-0.67%)
Mar 10, 2015 1395 1399 1365 1367 0 -25.77(-1.85%)
Mar 09, 2015 1387 1401 1378 1393 0 +10.85(+0.79%)
Mar 08, 2015 1381 1396 1369 1382 0 -0.01(-0.00%)
Mar 06, 2015 1381 1396 1369 1382 0 -9.86(-0.71%)
Mar 05, 2015 1396 1401 1386 1392 0 -0.93(-0.07%)
Mar 04, 2015 1393 1402 1379 1393 0 -4.84(-0.35%)
Mar 03, 2015 1398 1398 1395 1397 0 -16.86(-1.19%)
Mar 02, 2015 1401 1418 1397 1414 0 +5.05(+0.36%)
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.