Communication Equipment Sector (CIX: MSECTOR841)
1,314.81   -12.71 (-0.96%)
Streaming Delayed Price  /  Updated: 4:36 AM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1318 1324 1311 1315 0 -12.72(-0.96%)
May 21, 2015 1318 1341 1316 1328 0 +13.05(+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 -0.05(-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 +0.04(+0.00%)
May 08, 2015 1300 1315 1293 1307 0 +23.23(+1.81%)
May 07, 2015 1275 1290 1270 1284 0 +14.50(+1.14%)
May 06, 2015 1278 1287 1258 1270 0 +0.37(+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%)
May 01, 2015 1282 1288 1268 1279 0 +6.98(+0.55%)
Apr 30, 2015 1285 1296 1263 1272 0 -42.52(-3.23%)
Apr 29, 2015 1325 1331 1302 1315 0 -21.93(-1.64%)
Apr 28, 2015 1330 1342 1322 1337 0 +3.04(+0.23%)
Apr 27, 2015 1335 1347 1326 1334 0 +4.08(+0.31%)
Apr 25, 2015 1334 1338 1319 1330 0 +0.03(+0.00%)
Apr 24, 2015 1334 1338 1319 1330 0 -9.17(-0.68%)
Apr 23, 2015 1321 1348 1314 1339 0 -27.03(-1.98%)
Apr 22, 2015 1366 1373 1351 1366 0 +5.49(+0.40%)
Apr 21, 2015 1363 1371 1352 1360 0 +11.82(+0.88%)
Apr 20, 2015 1334 1356 1331 1349 0 +17.57(+1.32%)
Apr 19, 2015 1341 1347 1324 1331 0 -0.02(-0.00%)
Apr 17, 2015 1340 1347 1324 1331 0 -21.47(-1.59%)
Apr 16, 2015 1352 1361 1344 1352 0 -4.89(-0.36%)
Apr 15, 2015 1368 1379 1344 1357 0 -21.32(-1.55%)
Apr 14, 2015 1383 1389 1364 1379 0 +3.94(+0.29%)
Apr 13, 2015 1391 1413 1361 1375 0 +6.06(+0.44%)
Apr 12, 2015 1353 1372 1347 1369 0 +0.00(+0.00%)
Apr 10, 2015 1353 1372 1347 1369 0 +13.08(+0.97%)
Apr 09, 2015 1338 1360 1333 1356 0 +19.88(+1.49%)
Apr 08, 2015 1334 1344 1327 1336 0 -1.63(-0.12%)
Apr 07, 2015 1345 1352 1334 1337 0 -6.55(-0.49%)
Apr 06, 2015 1322 1350 1319 1344 0 +7.34(+0.55%)
Apr 05, 2015 1336 1337 1336 1337 0 +0.04(+0.00%)
Apr 02, 2015 1336 1337 1336 1336 0 -9.14(-0.68%)
Apr 01, 2015 1340 1352 1331 1346 0 -2.70(-0.20%)
Mar 31, 2015 1341 1359 1335 1348 0 -5.31(-0.39%)
Mar 30, 2015 1341 1359 1334 1354 0 +22.99(+1.73%)
Mar 29, 2015 1332 1345 1321 1331 0 -0.07(-0.01%)
Mar 27, 2015 1332 1345 1321 1331 0 +1.52(+0.11%)
Mar 26, 2015 1322 1336 1305 1329 0 -6.82(-0.51%)
Mar 25, 2015 1367 1369 1335 1336 0 -28.03(-2.05%)
Mar 24, 2015 1376 1382 1361 1364 0 -10.84(-0.79%)
Mar 23, 2015 1373 1385 1369 1375 0 +2.21(+0.16%)
Mar 22, 2015 1372 1385 1365 1373 0 +0.01(+0.00%)
Mar 20, 2015 1372 1385 1365 1373 0 +5.55(+0.41%)
Mar 19, 2015 1373 1382 1363 1367 0 -14.35(-1.04%)
Mar 18, 2015 1365 1387 1352 1381 0 +17.66(+1.30%)
Mar 17, 2015 1361 1373 1354 1364 0 -9.45(-0.69%)
Mar 16, 2015 1355 1376 1352 1373 0 +25.09(+1.86%)
Mar 15, 2015 1350 1360 1337 1348 0 -0.08(-0.01%)
Mar 13, 2015 1350 1360 1337 1348 0 -9.86(-0.73%)
Mar 12, 2015 1358 1372 1345 1358 0 +0.37(+0.03%)
Mar 11, 2015 1369 1378 1349 1358 0 -9.09(-0.66%)
Mar 10, 2015 1395 1399 1365 1367 0 -25.77(-1.85%)
Mar 09, 2015 1387 1401 1378 1393 0 +10.85(+0.79%)
Mar 08, 2015 1381 1396 1369 1382 0 -0.01(-0.00%)
Mar 06, 2015 1381 1396 1369 1382 0 -9.86(-0.71%)
Mar 05, 2015 1396 1401 1386 1392 0 -0.93(-0.07%)
Mar 04, 2015 1393 1402 1379 1393 0 -4.83(-0.35%)
Mar 03, 2015 1398 1398 1395 1397 0 -16.86(-1.19%)
Mar 02, 2015 1401 1418 1397 1414 0 +5.05(+0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here