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 30, 2011 1000 1013 989.02 1007 0 +39.77(+4.11%)
Nov 29, 2011 979.48 991.03 956.30 967.60 0 -21.44(-2.17%)
Nov 28, 2011 982.19 996.77 975.38 989.04 0 +45.82(+4.86%)
Nov 27, 2011 945.65 967.86 940.07 943.21 0 -0.05(-0.01%)
Nov 25, 2011 945.71 967.89 940.13 943.26 0 -11.19(-1.17%)
Nov 24, 2011 976.50 979.34 947.33 954.45 0 -0.05(-0.01%)
Nov 23, 2011 976.50 979.37 947.37 954.50 0 -34.64(-3.50%)
Nov 22, 2011 991.94 1009 979.96 989.14 0 -13.37(-1.33%)
Nov 21, 2011 1012 1019 990.75 1003 0 -32.83(-3.17%)
Nov 20, 2011 1049 1054 1030 1035 0 +0.00(+0.00%)
Nov 18, 2011 1049 1054 1030 1035 0 -10.26(-0.98%)
Nov 17, 2011 1057 1067 1034 1046 0 -9.15(-0.87%)
Nov 16, 2011 1056 1076 1048 1055 0 -11.62(-1.09%)
Nov 15, 2011 1053 1074 1047 1066 0 +7.45(+0.70%)
Nov 14, 2011 1059 1072 1047 1059 0 -1.16(-0.11%)
Nov 13, 2011 1047 1070 1040 1060 0 +0.00(+0.00%)
Nov 11, 2011 1047 1070 1040 1060 0 +30.56(+2.97%)
Nov 10, 2011 1042 1046 1015 1030 0 +2.29(+0.22%)
Nov 09, 2011 1038 1051 1020 1027 0 -48.17(-4.48%)
Nov 08, 2011 1072 1082 1056 1075 0 +5.71(+0.53%)
Nov 07, 2011 1055 1075 1047 1070 0 +7.50(+0.71%)
Nov 06, 2011 1045 1072 1037 1062 0 -0.06(-0.01%)
Nov 04, 2011 1045 1072 1037 1062 0 -8.70(-0.81%)
Nov 03, 2011 1061 1081 1036 1071 0 +54.43(+5.35%)
Nov 02, 2011 1007 1027 998.40 1017 0 +146.29(+16.81%)
Nov 01, 2011 858.09 886.43 849.49 870.23 0 -33.48(-3.70%)
Oct 31, 2011 931.74 939.01 900.36 903.71 0 -158.50(-14.92%)
Oct 30, 2011 1062 1072 1047 1062 0 +0.02(+0.00%)
Oct 28, 2011 1062 1072 1047 1062 0 -7.46(-0.70%)
Oct 27, 2011 1057 1082 1039 1070 0 +62.30(+6.18%)
Oct 26, 2011 1024 1031 981.54 1007 0 +3.42(+0.34%)
Oct 25, 2011 1024 1033 998.29 1004 0 -26.06(-2.53%)
Oct 24, 2011 1006 1036 1004 1030 0 +28.58(+2.85%)
Oct 23, 2011 1004 1014 985.84 1001 0 +0.00(+0.00%)
Oct 21, 2011 1004 1014 985.86 1001 0 +4.87(+0.49%)
Oct 20, 2011 1011 1019 981.52 996.54 0 +11.12(+1.13%)
Oct 19, 2011 1007 1017 978.81 985.42 0 -39.85(-3.89%)
Oct 18, 2011 1005 1034 993.51 1025 0 +20.87(+2.08%)
Oct 17, 2011 1031 1036 1000 1004 0 -39.27(-3.76%)
Oct 16, 2011 1036 1050 1022 1044 0 +0.09(+0.01%)
Oct 14, 2011 1036 1050 1022 1044 0 +29.08(+2.87%)
Oct 13, 2011 1004 1021 990.20 1014 0 +7.38(+0.73%)
Oct 12, 2011 1017 1028 1003 1007 0 +5.66(+0.57%)
Oct 11, 2011 997.68 1011 990.36 1001 0 -2.17(-0.22%)
Oct 10, 2011 987.81 1009 979.59 1004 0 +39.81(+4.13%)
Oct 09, 2011 983.46 986.12 953.98 963.82 0 -0.13(-0.01%)
Oct 07, 2011 983.54 986.23 954.11 963.95 0 -16.75(-1.71%)
Oct 06, 2011 970.68 983.61 951.16 980.69 0 +29.60(+3.11%)
Oct 05, 2011 925.12 955.06 915.87 951.10 0 +30.09(+3.27%)
Oct 04, 2011 882.15 924.02 868.18 921.01 0 +25.62(+2.86%)
Oct 03, 2011 921.33 941.03 891.06 895.38 0 -37.21(-3.99%)
Sep 30, 2011 942.87 962.11 929.72 932.60 0 -30.69(-3.19%)
Sep 29, 2011 983.73 991.73 938.18 963.29 0 -1.52(-0.16%)
Sep 28, 2011 992.29 1001 961.78 964.80 0 -26.27(-2.65%)
Sep 27, 2011 985.17 1011 972.80 991.07 0 +28.66(+2.98%)
Sep 26, 2011 951.88 968.82 929.08 962.40 0 +19.09(+2.02%)
Sep 25, 2011 928.57 953.03 921.93 943.31 0 +0.04(+0.00%)
Sep 23, 2011 928.57 952.96 921.91 943.27 0 +5.72(+0.61%)
Sep 22, 2011 945.93 963.12 919.47 937.55 0 -44.48(-4.53%)
Sep 21, 2011 1012 1025 981.12 982.04 0 -32.21(-3.18%)
Sep 20, 2011 1028 1037 1009 1014 0 -8.42(-0.82%)
Sep 19, 2011 1014 1031 1000 1023 0 -18.42(-1.77%)
Sep 18, 2011 1046 1052 1026 1041 0 +0.01(+0.00%)
Sep 16, 2011 1046 1052 1026 1041 0 -5.29(-0.51%)
Sep 15, 2011 1045 1055 1021 1046 0 +22.21(+2.17%)
Sep 14, 2011 1012 1038 995.83 1024 0 +14.75(+1.46%)
Sep 13, 2011 993.16 1015 988.03 1009 0 +17.31(+1.75%)
Sep 12, 2011 966.20 995.64 959.07 992.10 0 +1.25(+0.13%)
Sep 11, 2011 1010 1020 980.54 990.85 0 -0.03(-0.00%)
Sep 09, 2011 1010 1020 980.61 990.88 0 -37.43(-3.64%)
Sep 08, 2011 1032 1059 1022 1028 0 -9.47(-0.91%)
Sep 07, 2011 1011 1039 1009 1038 0 +43.57(+4.38%)
Sep 06, 2011 970.10 998.34 962.54 994.21 0 -16.15(-1.60%)
Sep 05, 2011 1020 1033 1001 1010 0 -0.02(-0.00%)
Sep 04, 2011 1020 1033 1001 1010 0 -0.05(-0.00%)
Sep 02, 2011 1020 1033 1001 1010 0 -32.27(-3.09%)
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.