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 (%)
Dec 30, 2011 972.98 981.48 969.32 973.51 0 +0.55(+0.06%)
Dec 29, 2011 965.52 978.02 962.54 972.97 0 +9.31(+0.97%)
Dec 28, 2011 973.60 976.61 956.83 963.66 0 -12.30(-1.26%)
Dec 27, 2011 970.95 982.03 964.03 975.95 0 -1.54(-0.16%)
Dec 26, 2011 973.52 979.99 964.34 977.50 0 -0.03(-0.00%)
Dec 25, 2011 973.53 980.01 964.35 977.52 0 +0.00(+0.00%)
Dec 23, 2011 973.52 980.02 964.35 977.52 0 +25.06(+2.63%)
Dec 21, 2011 960.31 965.09 937.40 952.46 0 -7.60(-0.79%)
Dec 20, 2011 943.21 968.90 938.98 960.06 0 +40.47(+4.40%)
Dec 19, 2011 945.03 948.10 916.09 919.59 0 -17.34(-1.85%)
Dec 18, 2011 945.77 957.40 929.78 936.93 0 -0.03(-0.00%)
Dec 16, 2011 945.74 957.42 929.78 936.96 0 -7.47(-0.79%)
Dec 15, 2011 960.15 963.98 938.28 944.43 0 -5.76(-0.61%)
Dec 14, 2011 963.07 969.88 940.95 950.18 0 -12.04(-1.25%)
Dec 13, 2011 987.88 996.26 955.08 962.22 0 -14.51(-1.49%)
Dec 12, 2011 977.62 983.53 960.66 976.73 0 -17.61(-1.77%)
Dec 11, 2011 973.82 999.41 969.75 994.34 0 -0.02(-0.00%)
Dec 09, 2011 973.89 999.43 969.79 994.36 0 +18.62(+1.91%)
Dec 08, 2011 986.23 999.42 972.30 975.74 0 -24.04(-2.40%)
Dec 07, 2011 992.83 1006 979.28 999.78 0 -2.04(-0.20%)
Dec 06, 2011 995.37 1009 986.73 1002 0 +3.45(+0.35%)
Dec 05, 2011 1007 1014 984.38 998.38 0 +3.94(+0.40%)
Dec 02, 2011 1010 1019 989.65 994.43 0 -8.00(-0.80%)
Dec 01, 2011 1003 1014 991.40 1002 0 -4.94(-0.49%)
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%)
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.