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 (%)
May 24, 2011 1279 1289 1263 1270 0 -5.56(-0.44%)
May 23, 2011 1277 1286 1265 1276 0 -32.34(-2.47%)
May 22, 2011 1315 1322 1298 1308 0 +0.10(+0.01%)
May 20, 2011 1315 1322 1298 1308 0 -7.46(-0.57%)
May 19, 2011 1309 1324 1300 1315 0 +7.58(+0.58%)
May 18, 2011 1296 1316 1289 1308 0 +11.86(+0.92%)
May 17, 2011 1300 1305 1280 1296 0 -14.29(-1.09%)
May 16, 2011 1320 1338 1305 1310 0 -8.10(-0.61%)
May 15, 2011 1329 1338 1308 1318 0 -0.05(-0.00%)
May 13, 2011 1329 1338 1308 1318 0 -16.32(-1.22%)
May 12, 2011 1314 1342 1303 1335 0 +12.20(+0.92%)
May 11, 2011 1333 1347 1314 1323 0 -15.12(-1.13%)
May 10, 2011 1323 1344 1317 1338 0 +16.23(+1.23%)
May 09, 2011 1314 1329 1303 1321 0 +14.28(+1.09%)
May 06, 2011 1315 1334 1298 1307 0 +4.02(+0.31%)
May 05, 2011 1302 1324 1292 1303 0 -5.88(-0.45%)
May 04, 2011 1324 1334 1293 1309 0 -25.78(-1.93%)
May 03, 2011 1346 1354 1322 1335 0 -14.74(-1.09%)
May 02, 2011 1351 1364 1343 1350 0 -4.21(-0.31%)
Apr 29, 2011 1358 1370 1341 1354 0 -0.55(-0.04%)
Apr 28, 2011 1353 1368 1340 1354 0 -0.85(-0.06%)
Apr 27, 2011 1346 1370 1325 1355 0 +53.40(+4.10%)
Apr 26, 2011 1295 1314 1288 1302 0 +11.59(+0.90%)
Apr 25, 2011 1293 1303 1277 1290 0 +2.96(+0.23%)
Apr 21, 2011 1289 1303 1271 1287 0 +21.66(+1.71%)
Apr 20, 2011 1252 1272 1247 1266 0 +44.67(+3.66%)
Apr 19, 2011 1219 1230 1206 1221 0 +2.70(+0.22%)
Apr 18, 2011 1212 1227 1199 1218 0 -16.26(-1.32%)
Apr 17, 2011 1229 1242 1219 1234 0 +0.00(+0.00%)
Apr 15, 2011 1229 1242 1219 1234 0 +4.14(+0.34%)
Apr 14, 2011 1218 1236 1209 1230 0 -7.99(-0.65%)
Apr 13, 2011 1240 1249 1219 1238 0 +13.41(+1.09%)
Apr 12, 2011 1239 1244 1211 1225 0 -26.94(-2.15%)
Apr 11, 2011 1262 1274 1247 1252 0 -8.33(-0.66%)
Apr 10, 2011 1271 1277 1252 1260 0 +0.06(+0.00%)
Apr 08, 2011 1271 1277 1252 1260 0 +1.93(+0.15%)
Apr 07, 2011 1262 1280 1252 1258 0 -5.40(-0.43%)
Apr 06, 2011 1257 1275 1249 1264 0 +14.83(+1.19%)
Apr 05, 2011 1248 1265 1238 1249 0 -0.40(-0.03%)
Apr 04, 2011 1261 1269 1236 1249 0 -6.26(-0.50%)
Apr 03, 2011 1266 1274 1245 1255 0 +0.08(+0.01%)
Apr 01, 2011 1266 1274 1245 1255 0 -6.66(-0.53%)
Mar 31, 2011 1261 1274 1253 1262 0 +3.16(+0.25%)
Mar 30, 2011 1260 1264 1250 1259 0 +1.03(+0.08%)
Mar 29, 2011 1240 1266 1233 1258 0 +14.87(+1.20%)
Mar 28, 2011 1247 1260 1234 1243 0 +11.22(+0.91%)
Mar 27, 2011 1242 1250 1225 1232 0 +0.04(+0.00%)
Mar 25, 2011 1242 1250 1225 1232 0 -10.20(-0.82%)
Mar 24, 2011 1224 1247 1213 1242 0 +25.63(+2.11%)
Mar 23, 2011 1208 1222 1195 1216 0 +6.52(+0.54%)
Mar 22, 2011 1226 1233 1203 1210 0 -14.47(-1.18%)
Mar 21, 2011 1225 1234 1212 1224 0 +24.12(+2.01%)
Mar 18, 2011 1216 1225 1185 1200 0 +6.15(+0.52%)
Mar 17, 2011 1206 1219 1186 1194 0 +21.95(+1.87%)
Mar 16, 2011 1202 1219 1161 1172 0 -33.83(-2.81%)
Mar 15, 2011 1179 1218 1167 1206 0 -21.38(-1.74%)
Mar 14, 2011 1220 1235 1211 1227 0 -6.97(-0.56%)
Mar 13, 2011 1226 1245 1218 1234 0 +0.01(+0.00%)
Mar 11, 2011 1226 1245 1218 1234 0 +0.65(+0.05%)
Mar 10, 2011 1249 1259 1228 1233 0 -31.09(-2.46%)
Mar 09, 2011 1288 1293 1254 1265 0 -32.70(-2.52%)
Mar 08, 2011 1291 1307 1271 1297 0 -0.07(-0.01%)
Mar 07, 2011 1321 1328 1282 1297 0 -20.34(-1.54%)
Mar 06, 2011 1318 1331 1297 1318 0 -0.01(-0.00%)
Mar 04, 2011 1318 1331 1297 1318 0 -0.71(-0.05%)
Mar 03, 2011 1306 1329 1299 1318 0 +31.59(+2.45%)
Mar 02, 2011 1279 1305 1271 1287 0 +1.28(+0.10%)
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.