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 (%)
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%)
Sep 01, 2011 1056 1079 1039 1043 0 -3.02(-0.29%)
Aug 31, 2011 1050 1064 1035 1046 0 +5.91(+0.57%)
Aug 30, 2011 1023 1050 1014 1040 0 +5.36(+0.52%)
Aug 29, 2011 1005 1037 1004 1034 0 +43.03(+4.34%)
Aug 28, 2011 954.71 1002 941.30 991.42 0 -0.01(-0.00%)
Aug 26, 2011 954.75 1002 941.32 991.43 0 +31.21(+3.25%)
Aug 25, 2011 989.47 997.12 955.72 960.23 0 -28.09(-2.84%)
Aug 24, 2011 985.71 996.81 964.09 988.32 0 +1.04(+0.11%)
Aug 23, 2011 955.40 988.08 951.40 987.27 0 +39.10(+4.12%)
Aug 22, 2011 977.21 980.43 939.92 948.18 0 +0.73(+0.08%)
Aug 21, 2011 952.11 984.03 941.98 947.45 0 -0.03(-0.00%)
Aug 19, 2011 952.16 984.19 942.03 947.48 0 -16.51(-1.71%)
Aug 18, 2011 987.04 996.60 948.49 964.00 0 -61.74(-6.02%)
Aug 17, 2011 1032 1044 1011 1026 0 -3.75(-0.36%)
Aug 16, 2011 1034 1051 1011 1029 0 -21.54(-2.05%)
Aug 15, 2011 1032 1058 1018 1051 0 +39.30(+3.88%)
Aug 14, 2011 1008 1028 988.60 1012 0 +0.05(+0.00%)
Aug 12, 2011 1008 1028 988.56 1012 0 +18.97(+1.91%)
Aug 11, 2011 950.13 1005 944.83 992.70 0 +54.31(+5.79%)
Aug 10, 2011 969.13 979.62 934.28 938.39 0 -55.35(-5.57%)
Aug 09, 2011 971.82 995.73 929.68 993.74 0 +57.50(+6.14%)
Aug 08, 2011 974.29 993.71 929.57 936.24 0 -81.08(-7.97%)
Aug 07, 2011 1037 1044 978.65 1017 0 -0.19(-0.02%)
Aug 05, 2011 1037 1044 978.83 1018 0 +9.45(+0.94%)
Aug 04, 2011 1044 1050 1006 1008 0 -61.95(-5.79%)
Aug 03, 2011 1066 1079 1046 1070 0 +9.64(+0.91%)
Aug 02, 2011 1078 1093 1058 1060 0 -28.61(-2.63%)
Aug 01, 2011 1120 1125 1074 1089 0 -20.97(-1.89%)
Jul 31, 2011 1102 1124 1091 1110 0 -0.01(-0.00%)
Jul 29, 2011 1099 1123 1091 1110 0 -2.00(-0.18%)
Jul 28, 2011 1113 1132 1103 1112 0 -11.40(-1.01%)
Jul 27, 2011 1147 1154 1118 1123 0 -48.40(-4.13%)
Jul 26, 2011 1168 1181 1160 1172 0 +4.77(+0.41%)
Jul 25, 2011 1167 1180 1162 1167 0 -14.58(-1.23%)
Jul 22, 2011 1175 1188 1164 1182 0 +7.13(+0.61%)
Jul 21, 2011 1163 1188 1154 1174 0 -14.89(-1.25%)
Jul 20, 2011 1204 1218 1181 1189 0 +3.68(+0.31%)
Jul 19, 2011 1162 1190 1159 1186 0 +39.92(+3.48%)
Jul 18, 2011 1149 1157 1130 1146 0 -11.63(-1.00%)
Jul 17, 2011 1158 1167 1147 1157 0 +0.01(+0.00%)
Jul 15, 2011 1158 1167 1147 1157 0 +3.85(+0.33%)
Jul 14, 2011 1179 1188 1143 1154 0 -23.14(-1.97%)
Jul 13, 2011 1186 1200 1170 1177 0 -3.69(-0.31%)
Jul 12, 2011 1204 1211 1176 1180 0 -29.65(-2.45%)
Jul 11, 2011 1224 1230 1203 1210 0 -35.80(-2.87%)
Jul 10, 2011 1247 1255 1228 1246 0 -0.02(-0.00%)
Jul 08, 2011 1247 1255 1228 1246 0 -20.65(-1.63%)
Jul 07, 2011 1261 1275 1253 1266 0 +22.47(+1.81%)
Jul 06, 2011 1242 1254 1233 1244 0 -1.15(-0.09%)
Jul 05, 2011 1243 1255 1233 1245 0 -0.81(-0.07%)
Jul 04, 2011 1229 1251 1220 1246 0 +0.00(+0.00%)
Jul 03, 2011 1229 1251 1220 1246 0 +0.04(+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.