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 30, 2014 1436 1443 1427 1438 0 +6.37(+0.45%)
May 29, 2014 1433 1438 1423 1431 0 +3.35(+0.23%)
May 28, 2014 1430 1438 1425 1428 0 -4.89(-0.34%)
May 27, 2014 1427 1438 1422 1433 0 +11.62(+0.82%)
May 26, 2014 3.397 1421 1421 1421 0 -0.01(-0.00%)
May 25, 2014 1419 1425 1411 1421 0 +0.00(+0.00%)
May 23, 2014 1419 1425 1411 1421 0 +1.63(+0.11%)
May 22, 2014 1416 1425 1410 1420 0 +4.68(+0.33%)
May 21, 2014 1408 1422 1402 1415 0 +9.14(+0.65%)
May 20, 2014 1412 1418 1399 1406 0 -2.87(-0.20%)
May 19, 2014 1398 1414 1397 1409 0 +5.86(+0.42%)
May 18, 2014 1404 1410 1391 1403 0 +0.00(+0.00%)
May 16, 2014 1404 1410 1391 1403 0 -5.26(-0.37%)
May 15, 2014 1416 1423 1395 1408 0 -5.89(-0.42%)
May 14, 2014 1416 1429 1407 1414 0 -5.93(-0.42%)
May 13, 2014 1422 1429 1412 1420 0 +1.16(+0.08%)
May 12, 2014 1405 1422 1402 1419 0 +23.53(+1.69%)
May 11, 2014 1403 1406 1380 1395 0 +0.01(+0.00%)
May 09, 2014 1403 1406 1380 1395 0 -3.96(-0.28%)
May 08, 2014 1400 1416 1391 1399 0 +1.05(+0.08%)
May 07, 2014 1402 1409 1383 1398 0 +2.22(+0.16%)
May 06, 2014 1398 1407 1388 1396 0 -4.15(-0.30%)
May 05, 2014 1390 1407 1383 1400 0 +4.18(+0.30%)
May 04, 2014 1398 1405 1388 1396 0 +0.01(+0.00%)
May 02, 2014 1398 1405 1388 1396 0 -3.07(-0.22%)
May 01, 2014 1395 1413 1390 1399 0 +1.42(+0.10%)
Apr 30, 2014 1389 1404 1382 1398 0 +2.44(+0.17%)
Apr 29, 2014 1396 1405 1383 1395 0 +15.73(+1.14%)
Apr 28, 2014 1392 1399 1364 1379 0 -5.46(-0.39%)
Apr 27, 2014 1398 1403 1378 1385 0 -0.02(-0.00%)
Apr 25, 2014 1398 1403 1378 1385 0 -14.94(-1.07%)
Apr 24, 2014 1400 1414 1384 1400 0 -26.29(-1.84%)
Apr 23, 2014 1429 1434 1414 1426 0 -13.67(-0.95%)
Apr 22, 2014 1445 1453 1433 1440 0 +3.92(+0.27%)
Apr 21, 2014 1434 1446 1424 1436 0 -0.95(-0.07%)
Apr 17, 2014 1437 1437 1437 0 +18.05(+1.27%)
Apr 16, 2014 1413 1423 1403 1419 0 +15.60(+1.11%)
Apr 15, 2014 1399 1416 1383 1403 0 -1.09(-0.08%)
Apr 14, 2014 1398 1410 1386 1404 0 +1.37(+0.10%)
Apr 13, 2014 1401 1423 1395 1403 0 -0.04(-0.00%)
Apr 11, 2014 1401 1423 1395 1403 0 -12.15(-0.86%)
Apr 10, 2014 1450 1455 1410 1415 0 -35.46(-2.44%)
Apr 09, 2014 1437 1453 1430 1451 0 +21.81(+1.53%)
Apr 08, 2014 1415 1437 1408 1429 0 +20.51(+1.46%)
Apr 07, 2014 1414 1430 1399 1408 0 -16.97(-1.19%)
Apr 06, 2014 1467 1471 1419 1425 0 -0.03(-0.00%)
Apr 04, 2014 1468 1471 1419 1425 0 -34.41(-2.36%)
Apr 03, 2014 1463 1478 1451 1460 0 -0.84(-0.06%)
Apr 02, 2014 1453 1465 1447 1460 0 +6.08(+0.42%)
Apr 01, 2014 1441 1458 1435 1454 0 +24.56(+1.72%)
Mar 31, 2014 1432 1443 1423 1430 0 +4.80(+0.34%)
Mar 30, 2014 1429 1434 1409 1425 0 +0.03(+0.00%)
Mar 28, 2014 1429 1434 1409 1425 0 +3.51(+0.25%)
Mar 27, 2014 1416 1434 1408 1421 0 +8.45(+0.60%)
Mar 26, 2014 1426 1439 1410 1413 0 -5.81(-0.41%)
Mar 25, 2014 1411 1427 1403 1419 0 +14.67(+1.04%)
Mar 24, 2014 1413 1421 1390 1404 0 -7.40(-0.52%)
Mar 23, 2014 1428 1433 1402 1412 0 +0.09(+0.01%)
Mar 21, 2014 1428 1433 1402 1411 0 -2.38(-0.17%)
Mar 20, 2014 1396 1426 1394 1414 0 +14.14(+1.01%)
Mar 19, 2014 1411 1416 1391 1400 0 -15.42(-1.09%)
Mar 18, 2014 1409 1422 1404 1415 0 +12.04(+0.86%)
Mar 17, 2014 1390 1412 1386 1403 0 +27.57(+2.00%)
Mar 14, 2014 1376 1393 1366 1376 0 -10.00(-0.72%)
Mar 13, 2014 1413 1419 1379 1386 0 -24.79(-1.76%)
Mar 12, 2014 1400 1413 1392 1410 0 +4.09(+0.29%)
Mar 11, 2014 1417 1423 1403 1406 0 -11.50(-0.81%)
Mar 10, 2014 1416 1423 1407 1418 0 -0.96(-0.07%)
Mar 09, 2014 1424 1430 1410 1419 0 -0.03(-0.00%)
Mar 07, 2014 1424 1430 1410 1419 0 -1.06(-0.07%)
Mar 06, 2014 1423 1430 1413 1420 0 +2.99(+0.21%)
Mar 05, 2014 1412 1425 1403 1417 0 +13.00(+0.93%)
Mar 04, 2014 1393 1414 1389 1404 0 +34.92(+2.55%)
Mar 03, 2014 1376 1383 1355 1369 0 -23.85(-1.71%)
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.