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 (%)
Jan 31, 2011 1246 1261 1233 1253 0 +11.46(+0.92%)
Jan 28, 2011 1254 1274 1235 1242 0 -24.09(-1.90%)
Jan 27, 2011 1258 1274 1245 1266 0 +27.51(+2.22%)
Jan 26, 2011 1226 1247 1218 1239 0 +18.54(+1.52%)
Jan 25, 2011 1214 1225 1193 1220 0 +10.79(+0.89%)
Jan 24, 2011 1195 1213 1190 1209 0 +8.58(+0.71%)
Jan 23, 2011 1206 1217 1191 1201 0 +0.08(+0.01%)
Jan 21, 2011 1206 1217 1191 1201 0 +9.76(+0.82%)
Jan 20, 2011 1201 1208 1183 1191 0 -13.29(-1.10%)
Jan 19, 2011 1207 1228 1196 1204 0 -21.25(-1.73%)
Jan 18, 2011 1210 1235 1212 1225 0 +0.44(+0.04%)
Jan 17, 2011 1217 1228 1209 1225 0 +0.08(+0.01%)
Jan 16, 2011 1217 1228 1209 1225 0 +0.03(+0.00%)
Jan 14, 2011 1217 1228 1209 1225 0 +7.41(+0.61%)
Jan 13, 2011 1225 1231 1208 1217 0 -1.03(-0.08%)
Jan 12, 2011 1211 1223 1200 1218 0 +20.34(+1.70%)
Jan 11, 2011 1195 1207 1187 1198 0 -4.14(-0.34%)
Jan 10, 2011 1092 1209 1190 1202 0 -1.14(-0.09%)
Jan 09, 2011 1109 1218 1192 1203 0 -0.07(-0.01%)
Jan 07, 2011 1109 1218 1192 1203 0 -12.14(-1.00%)
Jan 06, 2011 1103 1225 1198 1216 0 +8.95(+0.74%)
Jan 05, 2011 1092 1215 1191 1207 0 +7.26(+0.61%)
Jan 04, 2011 1094 1207 1178 1199 0 +1.32(+0.11%)
Jan 03, 2011 1186 1210 1187 1198 0 +18.79(+1.59%)
Dec 31, 2010 1171 1187 1169 1179 0 +1.64(+0.14%)
Dec 30, 2010 1174 1187 1173 1178 0 -1.82(-0.15%)
Dec 29, 2010 1171 1187 1174 1179 0 +5.24(+0.45%)
Dec 28, 2010 1172 1182 1168 1174 0 -0.90(-0.08%)
Dec 27, 2010 1165 1180 1161 1175 0 +2.44(+0.21%)
Dec 26, 2010 1169 1181 1166 1173 0 -0.03(-0.00%)
Dec 23, 2010 1169 1181 1166 1173 0 -7.29(-0.62%)
Dec 22, 2010 1171 1187 1170 1180 0 -1.31(-0.11%)
Dec 21, 2010 1168 1188 1169 1181 0 +14.67(+1.26%)
Dec 20, 2010 1164 1176 1157 1167 0 +2.38(+0.20%)
Dec 17, 2010 1158 1171 1153 1164 0 +3.62(+0.31%)
Dec 16, 2010 1140 1164 1140 1161 0 +22.27(+1.96%)
Dec 15, 2010 1136 1151 1131 1138 0 -5.89(-0.51%)
Dec 14, 2010 1138 1156 1133 1144 0 -1.53(-0.13%)
Dec 10, 2010 1130 1151 1131 1146 0 +9.44(+0.83%)
Dec 09, 2010 1138 1147 1124 1136 0 -0.73(-0.06%)
Dec 08, 2010 1133 1144 1125 1137 0 +8.30(+0.74%)
Dec 07, 2010 1144 1149 1126 1129 0 +1.30(+0.12%)
Dec 06, 2010 1127 1136 1118 1127 0 -9.58(-0.84%)
Dec 03, 2010 1124 1143 1118 1137 0 +17.14(+1.53%)
Dec 02, 2010 1103 1125 1100 1120 0 +14.99(+1.36%)
Dec 01, 2010 1095 1116 1090 1105 0 +29.07(+2.70%)
Nov 30, 2010 1069 1086 1064 1076 0 -10.69(-0.98%)
Nov 29, 2010 1085 1093 1072 1087 0 -11.95(-1.09%)
Nov 26, 2010 1097 1104 1093 1098 0 -7.79(-0.70%)
Nov 25, 2010 1093 1106 1106 1106 0 -0.03(-0.00%)
Nov 24, 2010 1093 1110 1088 1106 0 +19.86(+1.83%)
Nov 23, 2010 1091 1097 1079 1086 0 -21.82(-1.97%)
Nov 22, 2010 1104 1117 1092 1108 0 -5.38(-0.48%)
Nov 19, 2010 1105 1117 1098 1114 0 +4.30(+0.39%)
Nov 18, 2010 1112 1122 1100 1109 0 +9.54(+0.87%)
Nov 17, 2010 1083 1109 1080 1100 0 +16.75(+1.55%)
Nov 16, 2010 1093 1097 1072 1083 0 -20.37(-1.85%)
Nov 15, 2010 1111 1119 1098 1103 0 -2.95(-0.27%)
Nov 12, 2010 1113 1122 1095 1106 0 -17.63(-1.57%)
Nov 11, 2010 1114 1129 1103 1124 0 -9.88(-0.87%)
Nov 10, 2010 1133 1141 1116 1134 0 +0.93(+0.08%)
Nov 09, 2010 1141 1150 1124 1133 0 +2.60(+0.23%)
Nov 08, 2010 1133 1145 1122 1130 0 -14.11(-1.23%)
Nov 07, 2010 1138 1148 1127 1144 0 +0.02(+0.00%)
Nov 05, 2010 1138 1148 1127 1144 0 +0.09(+0.01%)
Nov 04, 2010 1149 1161 1134 1144 0 +25.56(+2.28%)
Nov 03, 2010 1111 1122 1094 1119 0 +5.11(+0.46%)
Nov 02, 2010 1117 1124 1103 1114 0 +6.08(+0.55%)
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.