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 (%)
Apr 29, 2016 1042 1046 1015 1023 0 -21.57(-2.06%)
Apr 28, 2016 1051 1064 1042 1045 0 -14.80(-1.40%)
Apr 27, 2016 1047 1064 1044 1059 0 +4.30(+0.41%)
Apr 26, 2016 1062 1070 1047 1055 0 -4.76(-0.45%)
Apr 25, 2016 1063 1067 1052 1060 0 -9.39(-0.88%)
Apr 22, 2016 1054 1076 1053 1069 0 +13.37(+1.27%)
Apr 21, 2016 1060 1068 1045 1056 0 -34.92(-3.20%)
Apr 20, 2016 1086 1100 1083 1091 0 +0.81(+0.07%)
Apr 19, 2016 1091 1096 1081 1090 0 +7.27(+0.67%)
Apr 18, 2016 1075 1087 1072 1083 0 +5.09(+0.47%)
Apr 15, 2016 1084 1089 1073 1078 0 -9.22(-0.85%)
Apr 14, 2016 1089 1093 1077 1087 0 -9.60(-0.88%)
Apr 13, 2016 1085 1104 1081 1096 0 +23.99(+2.24%)
Apr 12, 2016 1075 1079 1061 1072 0 -4.19(-0.39%)
Apr 11, 2016 1078 1089 1074 1077 0 +2.25(+0.21%)
Apr 08, 2016 1074 1086 1067 1074 0 +14.80(+1.40%)
Apr 07, 2016 1069 1072 1055 1060 0 -14.08(-1.31%)
Apr 06, 2016 1062 1076 1055 1074 0 +14.39(+1.36%)
Apr 05, 2016 1066 1071 1056 1059 0 -16.16(-1.50%)
Apr 04, 2016 1078 1086 1071 1075 0 -3.01(-0.28%)
Apr 01, 2016 1075 1083 1062 1078 0 -5.24(-0.48%)
Mar 31, 2016 1082 1091 1077 1084 0 -1.19(-0.11%)
Mar 30, 2016 1086 1096 1078 1085 0 +13.30(+1.24%)
Mar 29, 2016 1054 1076 1048 1072 0 +14.29(+1.35%)
Mar 28, 2016 1061 1066 1052 1057 0 -4.89(-0.46%)
Mar 24, 2016 1062 1062 1062 1062 0 -3.52(-0.33%)
Mar 23, 2016 1085 1086 1062 1066 0 -20.85(-1.92%)
Mar 22, 2016 1078 1093 1075 1087 0 +0.09(+0.01%)
Mar 21, 2016 1081 1093 1076 1086 0 +4.19(+0.39%)
Mar 18, 2016 1081 1091 1073 1082 0 +5.76(+0.54%)
Mar 17, 2016 1067 1083 1064 1077 0 +6.99(+0.65%)
Mar 16, 2016 1064 1075 1055 1070 0 +2.02(+0.19%)
Mar 15, 2016 1069 1074 1056 1068 0 -7.49(-0.70%)
Mar 14, 2016 1074 1082 1067 1075 0 -0.25(-0.02%)
Mar 11, 2016 1075 1081 1064 1075 0 +14.12(+1.33%)
Mar 10, 2016 1065 1075 1048 1061 0 -2.67(-0.25%)
Mar 09, 2016 1067 1074 1057 1064 0 -1.81(-0.17%)
Mar 08, 2016 1077 1082 1059 1066 0 -21.32(-1.96%)
Mar 07, 2016 1071 1091 1067 1087 0 +10.48(+0.97%)
Mar 04, 2016 1072 1083 1064 1076 0 +5.64(+0.53%)
Mar 03, 2016 1069 1077 1058 1071 0 -6.81(-0.63%)
Mar 02, 2016 1070 1082 1064 1078 0 +7.82(+0.73%)
Mar 01, 2016 1055 1073 1051 1070 0 +20.99(+2.00%)
Feb 29, 2016 1053 1063 1046 1049 0 -7.71(-0.73%)
Feb 26, 2016 1063 1066 1050 1057 0 -3.26(-0.31%)
Feb 25, 2016 1052 1063 1044 1060 0 +7.69(+0.73%)
Feb 24, 2016 1030 1056 1022 1052 0 +11.20(+1.08%)
Feb 23, 2016 1050 1054 1035 1041 0 -15.17(-1.44%)
Feb 22, 2016 1053 1061 1032 1056 0 +25.35(+2.46%)
Feb 19, 2016 1027 1040 1018 1031 0 +0.11(+0.01%)
Feb 18, 2016 1029 1041 1018 1031 0 +6.73(+0.66%)
Feb 17, 2016 1007 1029 1004 1024 0 +24.94(+2.50%)
Feb 16, 2016 984.55 1003 978.20 998.96 0 +33.87(+3.51%)
Feb 12, 2016 965.09 965.09 965.09 965.09 0 +19.82(+2.10%)
Feb 11, 2016 938.08 954.90 929.91 945.27 0 -0.40(-0.04%)
Feb 10, 2016 946.74 949.23 943.39 945.67 0 -8.60(-0.90%)
Feb 09, 2016 946.63 963.55 939.87 954.27 0 -1.29(-0.13%)
Feb 08, 2016 954.80 964.54 937.89 955.55 0 -11.78(-1.22%)
Feb 05, 2016 994.83 999.79 962.16 967.33 0 -32.80(-3.28%)
Feb 04, 2016 983.86 1008 980.20 1000 0 +11.91(+1.21%)
Feb 03, 2016 976.87 994.10 964.53 988.22 0 +24.75(+2.57%)
Feb 02, 2016 990.00 995.72 956.49 963.47 0 -43.25(-4.30%)
Feb 01, 2016 992.66 1013 984.14 1007 0 -20.03(-1.95%)
Jan 29, 2016 1000 1028 995.50 1027 0 +30.03(+3.01%)
Jan 28, 2016 1022 1024 990.79 996.72 0 -42.31(-4.07%)
Jan 27, 2016 1042 1060 1030 1039 0 -23.13(-2.18%)
Jan 26, 2016 1042 1069 1038 1062 0 +25.96(+2.51%)
Jan 25, 2016 1043 1052 1032 1036 0 -11.44(-1.09%)
Jan 22, 2016 1042 1054 1033 1048 0 +28.29(+2.78%)
Jan 21, 2016 1007 1031 993.96 1019 0 +10.76(+1.07%)
Jan 20, 2016 999.79 1015 978.03 1009 0 -6.15(-0.61%)
Jan 19, 2016 1026 1030 1003 1015 0 +5.04(+0.50%)
Jan 15, 2016 1010 1010 1010 1010 0 -37.98(-3.63%)
Jan 14, 2016 1028 1055 1019 1048 0 +21.89(+2.13%)
Jan 13, 2016 1051 1063 1024 1026 0 -17.12(-1.64%)
Jan 12, 2016 1042 1051 1026 1043 0 +8.63(+0.83%)
Jan 11, 2016 1038 1046 1021 1034 0 +8.41(+0.82%)
Jan 08, 2016 1040 1046 1024 1026 0 +2.75(+0.27%)
Jan 07, 2016 1035 1048 1015 1023 0 -28.62(-2.72%)
Jan 06, 2016 1047 1058 1038 1052 0 -13.42(-1.26%)
Jan 05, 2016 1078 1085 1059 1065 0 -13.28(-1.23%)
Jan 04, 2016 1071 1082 1056 1078 0 -0.42(-0.04%)
Dec 31, 2015 1079 1079 1079 1079 0 -11.07(-1.02%)
Dec 30, 2015 1099 1105 1088 1090 0 -10.07(-0.92%)
Dec 29, 2015 1092 1106 1087 1100 0 +20.22(+1.87%)
Dec 28, 2015 1083 1088 1073 1080 0 -6.47(-0.60%)
Dec 24, 2015 1086 1086 1086 1086 0 +6.46(+0.60%)
Dec 23, 2015 1075 1087 1071 1080 0 +6.03(+0.56%)
Dec 22, 2015 1064 1077 1060 1074 0 +10.12(+0.95%)
Dec 21, 2015 1058 1073 1047 1064 0 +27.35(+2.64%)
Dec 18, 2015 1037 1047 1029 1036 0 -5.85(-0.56%)
Dec 17, 2015 1064 1070 1041 1042 0 -15.25(-1.44%)
Dec 16, 2015 1053 1064 1037 1057 0 +15.04(+1.44%)
Dec 15, 2015 1040 1056 1027 1042 0 +13.12(+1.27%)
Dec 14, 2015 1040 1048 1016 1029 0 -11.60(-1.11%)
Dec 11, 2015 1051 1055 1034 1041 0 -11.69(-1.11%)
Dec 10, 2015 1054 1069 1048 1053 0 -6.12(-0.58%)
Dec 09, 2015 1072 1081 1051 1059 0 -17.87(-1.66%)
Dec 08, 2015 1087 1095 1068 1077 0 -36.91(-3.32%)
Dec 07, 2015 1113 1119 1104 1113 0 -1.48(-0.13%)
Dec 04, 2015 1104 1119 1096 1115 0 +13.65(+1.24%)
Dec 03, 2015 1123 1125 1090 1101 0 -12.66(-1.14%)
Dec 02, 2015 1114 1134 1110 1114 0 +23.09(+2.12%)
Dec 01, 2015 1086 1094 1079 1091 0 +7.81(+0.72%)
Nov 30, 2015 1082 1089 1076 1083 0 +4.65(+0.43%)
Nov 27, 2015 1079 1085 1075 1078 0 -4.83(-0.45%)
Nov 25, 2015 1083 1083 1083 1083 0 -2.69(-0.25%)
Nov 24, 2015 1081 1092 1075 1086 0 +1.95(+0.18%)
Nov 23, 2015 1084 1088 1081 1084 0 -9.06(-0.83%)
Nov 20, 2015 1092 1097 1090 1093 0 +16.52(+1.53%)
Nov 19, 2015 1076 1090 1070 1076 0 +2.12(+0.20%)
Nov 18, 2015 1104 1111 1061 1074 0 -37.59(-3.38%)
Nov 17, 2015 1109 1124 1104 1112 0 +0.38(+0.03%)
Nov 16, 2015 1091 1115 1089 1112 0 +23.17(+2.13%)
Nov 13, 2015 1092 1116 1080 1088 0 -12.26(-1.11%)
Nov 12, 2015 1107 1116 1099 1101 0 -10.27(-0.92%)
Nov 11, 2015 1112 1122 1105 1111 0 +5.66(+0.51%)
Nov 10, 2015 1107 1116 1096 1105 0 -23.89(-2.12%)
Nov 09, 2015 1133 1140 1122 1129 0 -6.54(-0.58%)
Nov 06, 2015 1118 1141 1112 1136 0 +18.68(+1.67%)
Nov 05, 2015 1168 1174 1101 1117 0 -83.53(-6.96%)
Nov 04, 2015 1210 1215 1196 1201 0 -5.78(-0.48%)
Nov 03, 2015 1195 1213 1191 1206 0 +10.20(+0.85%)
Nov 02, 2015 1184 1200 1179 1196 0 +14.74(+1.25%)
Oct 30, 2015 1189 1194 1178 1181 0 -3.20(-0.27%)
Oct 29, 2015 1166 1192 1172 1185 0 +16.92(+1.45%)
Oct 28, 2015 1148 1172 1144 1168 0 +22.62(+1.98%)
Oct 27, 2015 1143 1154 1128 1145 0 -3.67(-0.32%)
Oct 26, 2015 1166 1170 1140 1149 0 -19.15(-1.64%)
Oct 23, 2015 1164 1178 1155 1168 0 -12.58(-1.07%)
Oct 22, 2015 1162 1186 1160 1180 0 +27.52(+2.39%)
Oct 21, 2015 1162 1169 1151 1153 0 -4.59(-0.40%)
Oct 20, 2015 1151 1162 1148 1158 0 -1.61(-0.14%)
Oct 19, 2015 1162 1167 1149 1159 0 -11.56(-0.99%)
Oct 16, 2015 1165 1173 1154 1171 0 +5.42(+0.47%)
Oct 15, 2015 1157 1173 1149 1165 0 +14.87(+1.29%)
Oct 14, 2015 1141 1159 1135 1150 0 +12.78(+1.12%)
Oct 13, 2015 1142 1154 1132 1138 0 -14.55(-1.26%)
Oct 12, 2015 1153 1161 1146 1152 0 -3.66(-0.32%)
Oct 09, 2015 1160 1166 1148 1156 0 -4.13(-0.36%)
Oct 08, 2015 1142 1162 1137 1160 0 +14.48(+1.26%)
Oct 07, 2015 1143 1157 1131 1145 0 +7.18(+0.63%)
Oct 06, 2015 1134 1144 1125 1138 0 +5.33(+0.47%)
Oct 05, 2015 1120 1139 1119 1133 0 +22.44(+2.02%)
Oct 02, 2015 1079 1112 1073 1111 0 +30.41(+2.82%)
Oct 01, 2015 1088 1093 1071 1080 0 -10.50(-0.96%)
Sep 30, 2015 1082 1094 1077 1091 0 +28.75(+2.71%)
Sep 29, 2015 1056 1071 1050 1062 0 +6.45(+0.61%)
Sep 28, 2015 1066 1069 1052 1055 0 -17.07(-1.59%)
Sep 25, 2015 1083 1088 1066 1072 0 -0.35(-0.03%)
Sep 24, 2015 1070 1078 1055 1073 0 -3.69(-0.34%)
Sep 23, 2015 1084 1087 1071 1077 0 -1.98(-0.18%)
Sep 22, 2015 1079 1086 1070 1078 0 -13.46(-1.23%)
Sep 21, 2015 1097 1101 1085 1092 0 -1.04(-0.10%)
Sep 18, 2015 1101 1109 1087 1093 0 -21.44(-1.92%)
Sep 17, 2015 1114 1131 1108 1114 0 +0.30(+0.03%)
Sep 16, 2015 1107 1120 1103 1114 0 +9.76(+0.88%)
Sep 15, 2015 1100 1110 1092 1104 0 +6.90(+0.63%)
Sep 14, 2015 1102 1107 1092 1097 0 -1.87(-0.17%)
Sep 11, 2015 1102 1107 1090 1099 0 -6.99(-0.63%)
Sep 10, 2015 1097 1115 1092 1106 0 +13.20(+1.21%)
Sep 09, 2015 1120 1124 1090 1093 0 -9.46(-0.86%)
Sep 08, 2015 1098 1106 1091 1103 0 +24.98(+2.32%)
Sep 04, 2015 1078 1078 1078 1078 0 -22.21(-2.02%)
Sep 03, 2015 1103 1120 1093 1100 0 +4.77(+0.44%)
Sep 02, 2015 1092 1097 1078 1095 0 +16.22(+1.50%)
Sep 01, 2015 1082 1094 1071 1079 0 -27.91(-2.52%)
Aug 31, 2015 1106 1117 1099 1107 0 -14.53(-1.30%)
Aug 28, 2015 1111 1127 1109 1121 0 +4.12(+0.37%)
Aug 27, 2015 1110 1120 1095 1117 0 +17.84(+1.62%)
Aug 26, 2015 1092 1107 1066 1099 0 +42.55(+4.03%)
Aug 25, 2015 1104 1110 1055 1057 0 -11.67(-1.09%)
Aug 24, 2015 1054 1108 1027 1068 0 -43.05(-3.87%)
Aug 21, 2015 1139 1149 1109 1111 0 -31.09(-2.72%)
Aug 20, 2015 1164 1171 1142 1143 0 -30.51(-2.60%)
Aug 19, 2015 1172 1183 1163 1173 0 -13.06(-1.10%)
Aug 18, 2015 1192 1197 1184 1186 0 -8.73(-0.73%)
Aug 17, 2015 1183 1197 1179 1195 0 +5.37(+0.45%)
Aug 14, 2015 1186 1198 1182 1190 0 +0.21(+0.02%)
Aug 13, 2015 1195 1202 1187 1189 0 -4.12(-0.35%)
Aug 12, 2015 1186 1197 1174 1193 0 +0.74(+0.06%)
Aug 11, 2015 1201 1207 1187 1193 0 -23.39(-1.92%)
Aug 10, 2015 1201 1220 1200 1216 0 +14.89(+1.24%)
Aug 07, 2015 1198 1209 1190 1201 0 -4.92(-0.41%)
Aug 06, 2015 1219 1224 1200 1206 0 -14.79(-1.21%)
Aug 05, 2015 1220 1233 1215 1221 0 +5.91(+0.49%)
Aug 04, 2015 1227 1234 1210 1215 0 -12.06(-0.98%)
Aug 03, 2015 1233 1239 1221 1227 0 -10.19(-0.82%)
Jul 31, 2015 1239 1247 1232 1237 0 +1.25(+0.10%)
Jul 30, 2015 1213 1242 1209 1236 0 +26.78(+2.21%)
Jul 29, 2015 1204 1216 1196 1209 0 +2.54(+0.21%)
Jul 28, 2015 1202 1215 1192 1207 0 +5.82(+0.48%)
Jul 27, 2015 1204 1213 1194 1201 0 -2.02(-0.17%)
Jul 24, 2015 1213 1219 1197 1203 0 -2.38(-0.20%)
Jul 23, 2015 1211 1220 1192 1205 0 -19.03(-1.55%)
Jul 22, 2015 1227 1236 1218 1224 0 -14.32(-1.16%)
Jul 21, 2015 1234 1252 1228 1239 0 +12.81(+1.05%)
Jul 20, 2015 1239 1240 1224 1226 0 -5.49(-0.45%)
Jul 17, 2015 1237 1245 1225 1231 0 +1.35(+0.11%)
Jul 16, 2015 1221 1237 1214 1230 0 +14.36(+1.18%)
Jul 15, 2015 1214 1225 1207 1216 0 -6.45(-0.53%)
Jul 14, 2015 1215 1227 1212 1222 0 +7.40(+0.61%)
Jul 13, 2015 1208 1220 1205 1215 0 +7.91(+0.66%)
Jul 10, 2015 1208 1217 1194 1207 0 +24.04(+2.03%)
Jul 09, 2015 1200 1209 1182 1183 0 +2.82(+0.24%)
Jul 08, 2015 1189 1194 1175 1180 0 -19.38(-1.62%)
Jul 07, 2015 1198 1207 1168 1199 0 -1.79(-0.15%)
Jul 06, 2015 1195 1214 1190 1201 0 -12.72(-1.05%)
Jul 02, 2015 1214 1214 1214 1214 0 -3.75(-0.31%)
Jul 01, 2015 1226 1231 1206 1217 0 +5.15(+0.42%)
Jun 30, 2015 1220 1226 1203 1212 0 -5.41(-0.44%)
Jun 29, 2015 1231 1242 1215 1218 0 -38.62(-3.07%)
Jun 26, 2015 1268 1271 1252 1256 0 -10.21(-0.81%)
Jun 25, 2015 1271 1277 1260 1267 0 -2.99(-0.24%)
Jun 24, 2015 1290 1293 1265 1270 0 -25.06(-1.94%)
Jun 23, 2015 1301 1304 1289 1295 0 -1.10(-0.08%)
Jun 22, 2015 1296 1305 1289 1296 0 +10.48(+0.82%)
Jun 21, 2015 1296 1299 1281 1285 0 +0.04(+0.00%)
Jun 19, 2015 1296 1299 1281 1285 0 -9.19(-0.71%)
Jun 18, 2015 1280 1303 1278 1294 0 +14.25(+1.11%)
Jun 17, 2015 1282 1290 1271 1280 0 -2.36(-0.18%)
Jun 16, 2015 1279 1288 1270 1282 0 +7.72(+0.61%)
Jun 15, 2015 1273 1279 1263 1275 0 -13.20(-1.02%)
Jun 14, 2015 1286 1297 1281 1288 0 -0.06(-0.00%)
Jun 12, 2015 1286 1297 1281 1288 0 -8.23(-0.63%)
Jun 11, 2015 1298 1304 1290 1296 0 -2.13(-0.16%)
Jun 10, 2015 1289 1305 1286 1298 0 +14.11(+1.10%)
Jun 09, 2015 1284 1294 1276 1284 0 -5.20(-0.40%)
Jun 08, 2015 1299 1303 1284 1289 0 -12.83(-0.99%)
Jun 07, 2015 1307 1312 1295 1302 0 -0.10(-0.01%)
Jun 05, 2015 1306 1312 1295 1302 0 -12.69(-0.96%)
Jun 04, 2015 1317 1331 1310 1315 0 -7.13(-0.54%)
Jun 03, 2015 1321 1329 1314 1322 0 +6.31(+0.48%)
Jun 02, 2015 1316 1324 1309 1316 0 +1.89(+0.14%)
Jun 01, 2015 1316 1324 1306 1314 0 -2.84(-0.22%)
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%)
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.