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 (%)
Nov 29, 2013 1348 1357 1342 1348 0 +3.58(+0.27%)
Nov 28, 2013 1340 1350 1333 1345 0 +0.63(+0.05%)
Nov 27, 2013 1340 1349 1333 1344 0 +3.10(+0.23%)
Nov 26, 2013 1332 1348 1326 1341 0 +9.66(+0.73%)
Nov 25, 2013 1320 1337 1313 1331 0 -6.29(-0.47%)
Nov 24, 2013 1325 1344 1320 1338 0 +0.01(+0.00%)
Nov 22, 2013 1325 1344 1320 1338 0 +17.82(+1.35%)
Nov 21, 2013 1305 1324 1301 1320 0 +10.16(+0.78%)
Nov 20, 2013 1321 1331 1302 1310 0 -3.31(-0.25%)
Nov 19, 2013 1325 1333 1308 1313 0 -11.64(-0.88%)
Nov 18, 2013 1334 1339 1319 1325 0 -5.69(-0.43%)
Nov 17, 2013 1321 1334 1313 1330 0 +0.06(+0.00%)
Nov 15, 2013 1321 1334 1313 1330 0 +17.20(+1.31%)
Nov 14, 2013 1304 1322 1295 1313 0 +27.26(+2.12%)
Nov 12, 2013 1274 1291 1270 1286 0 +10.50(+0.82%)
Nov 11, 2013 1271 1281 1265 1275 0 +4.58(+0.36%)
Nov 10, 2013 1261 1280 1255 1271 0 +0.03(+0.00%)
Nov 08, 2013 1261 1280 1255 1271 0 +10.65(+0.85%)
Nov 07, 2013 1273 1284 1250 1260 0 -41.35(-3.18%)
Nov 06, 2013 1299 1308 1287 1301 0 +18.70(+1.46%)
Nov 05, 2013 1286 1295 1276 1283 0 -11.30(-0.87%)
Nov 04, 2013 1295 1303 1283 1294 0 +3.15(+0.24%)
Nov 03, 2013 1289 1302 1281 1291 0 +0.03(+0.00%)
Nov 01, 2013 1289 1302 1281 1291 0 +2.30(+0.18%)
Oct 31, 2013 1281 1300 1271 1288 0 +4.97(+0.39%)
Oct 30, 2013 1294 1301 1277 1284 0 -2.88(-0.22%)
Oct 29, 2013 1281 1296 1272 1286 0 +22.45(+1.78%)
Oct 28, 2013 1266 1272 1253 1264 0 -6.50(-0.51%)
Oct 27, 2013 1267 1280 1254 1270 0 +0.02(+0.00%)
Oct 25, 2013 1267 1280 1254 1270 0 +3.52(+0.28%)
Oct 24, 2013 1272 1281 1254 1267 0 -17.52(-1.36%)
Oct 23, 2013 1304 1309 1275 1284 0 -8.33(-0.64%)
Oct 22, 2013 1288 1302 1283 1293 0 +8.88(+0.69%)
Oct 21, 2013 1281 1290 1276 1284 0 +4.94(+0.39%)
Oct 18, 2013 1275 1288 1270 1279 0 +2.66(+0.21%)
Oct 17, 2013 1269 1281 1260 1276 0 +5.91(+0.47%)
Oct 16, 2013 1265 1276 1259 1270 0 +12.79(+1.02%)
Oct 15, 2013 1255 1269 1247 1258 0 +5.57(+0.44%)
Oct 14, 2013 1240 1257 1234 1252 0 -1.16(-0.09%)
Oct 13, 2013 1244 1256 1236 1253 0 +0.00(+0.00%)
Oct 11, 2013 1244 1256 1236 1253 0 +7.01(+0.56%)
Oct 10, 2013 1234 1250 1230 1246 0 +26.18(+2.15%)
Oct 09, 2013 1231 1235 1206 1220 0 -10.19(-0.83%)
Oct 08, 2013 1254 1257 1225 1230 0 -24.05(-1.92%)
Oct 07, 2013 1245 1264 1241 1254 0 -12.42(-0.98%)
Oct 06, 2013 1253 1273 1250 1267 0 +0.01(+0.00%)
Oct 04, 2013 1253 1273 1250 1267 0 +10.74(+0.86%)
Oct 03, 2013 1268 1271 1246 1256 0 -8.23(-0.65%)
Oct 02, 2013 1256 1268 1249 1264 0 +3.17(+0.25%)
Oct 01, 2013 1256 1270 1251 1261 0 +4.84(+0.39%)
Sep 29, 2013 1265 1271 1249 1256 0 +0.02(+0.00%)
Sep 27, 2013 1265 1271 1249 1256 0 -16.78(-1.32%)
Sep 26, 2013 1273 1282 1267 1273 0 +1.65(+0.13%)
Sep 25, 2013 1264 1279 1262 1271 0 +3.34(+0.26%)
Sep 24, 2013 1269 1277 1259 1268 0 -4.50(-0.35%)
Sep 23, 2013 1281 1289 1261 1272 0 +1.27(+0.10%)
Sep 20, 2013 1279 1290 1267 1271 0 -13.96(-1.09%)
Sep 19, 2013 1288 1298 1279 1285 0 +211.18(+19.67%)
Sep 18, 2013 1050 1079 1045 1074 0 +28.04(+2.68%)
Sep 17, 2013 1037 1051 1033 1046 0 +7.75(+0.75%)
Sep 16, 2013 1050 1053 1034 1038 0 -3.36(-0.32%)
Sep 15, 2013 1042 1047 1026 1041 0 +0.01(+0.00%)
Sep 13, 2013 1042 1047 1026 1041 0 -219.63(-17.42%)
Sep 12, 2013 1257 1278 1248 1261 0 +12.60(+1.01%)
Sep 11, 2013 1246 1256 1235 1248 0 -8.59(-0.68%)
Sep 10, 2013 1248 1263 1243 1257 0 +13.93(+1.12%)
Sep 09, 2013 1221 1246 1220 1243 0 +25.54(+2.10%)
Sep 08, 2013 1219 1230 1205 1218 0 +0.00(+0.00%)
Sep 06, 2013 1219 1230 1205 1218 0 +9.17(+0.76%)
Sep 05, 2013 1200 1215 1198 1208 0 +8.81(+0.73%)
Sep 04, 2013 1179 1204 1180 1200 0 +22.82(+1.94%)
Sep 03, 2013 1186 1205 1168 1177 0 +42.22(+3.72%)
Sep 02, 2013 1141 1143 1126 1135 0 +0.03(+0.00%)
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.