Communication Equipment Sector (CIX: MSECTOR841)
1,397.06   -29.03 (-2.04%)
Streaming Delayed Price  /  Updated: 9:57 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1429 1434 1414 1426 0 -13.68(-0.95%)
Apr 22, 2014 1445 1453 1433 1440 0 +3.92(+0.27%)
Apr 21, 2014 1434 1446 1424 1436 0 -0.95(-0.07%)
Apr 17, 2014 1437 1437 1437 0 +18.05(+1.27%)
Apr 16, 2014 1413 1423 1403 1419 0 +15.60(+1.11%)
Apr 15, 2014 1399 1416 1383 1403 0 -1.09(-0.08%)
Apr 14, 2014 1398 1410 1386 1404 0 +1.37(+0.10%)
Apr 13, 2014 1401 1423 1395 1403 0 -0.04(-0.00%)
Apr 11, 2014 1401 1423 1395 1403 0 -12.15(-0.86%)
Apr 10, 2014 1450 1455 1410 1415 0 -35.47(-2.45%)
Apr 09, 2014 1437 1453 1430 1451 0 +21.81(+1.53%)
Apr 08, 2014 1415 1437 1408 1429 0 +20.51(+1.46%)
Apr 07, 2014 1414 1430 1399 1408 0 -16.96(-1.19%)
Apr 06, 2014 1467 1471 1419 1425 0 -0.04(-0.00%)
Apr 04, 2014 1468 1471 1419 1425 0 -34.41(-2.36%)
Apr 03, 2014 1463 1478 1451 1460 0 -0.83(-0.06%)
Apr 02, 2014 1453 1465 1447 1460 0 +6.08(+0.42%)
Apr 01, 2014 1441 1458 1435 1454 0 +24.57(+1.72%)
Mar 31, 2014 1432 1443 1423 1430 0 +4.80(+0.34%)
Mar 30, 2014 1429 1434 1409 1425 0 +0.03(+0.00%)
Mar 28, 2014 1429 1434 1409 1425 0 +3.51(+0.25%)
Mar 27, 2014 1416 1434 1408 1421 0 +8.45(+0.60%)
Mar 26, 2014 1426 1439 1410 1413 0 -5.81(-0.41%)
Mar 25, 2014 1411 1427 1403 1419 0 +14.66(+1.04%)
Mar 24, 2014 1413 1421 1390 1404 0 -7.39(-0.52%)
Mar 23, 2014 1428 1433 1402 1412 0 +0.09(+0.01%)
Mar 21, 2014 1428 1433 1402 1411 0 -2.38(-0.17%)
Mar 20, 2014 1396 1426 1394 1414 0 +14.15(+1.01%)
Mar 19, 2014 1411 1416 1391 1400 0 -15.42(-1.09%)
Mar 18, 2014 1409 1422 1404 1415 0 +12.04(+0.86%)
Mar 17, 2014 1390 1412 1385 1403 0 +27.57(+2.00%)
Mar 14, 2014 1376 1393 1366 1376 0 -9.99(-0.72%)
Mar 13, 2014 1413 1419 1379 1386 0 -24.79(-1.76%)
Mar 12, 2014 1400 1413 1392 1410 0 +4.09(+0.29%)
Mar 11, 2014 1417 1423 1403 1406 0 -11.50(-0.81%)
Mar 10, 2014 1416 1423 1407 1418 0 -0.96(-0.07%)
Mar 09, 2014 1424 1430 1410 1419 0 -0.03(-0.00%)
Mar 07, 2014 1424 1430 1410 1419 0 -1.07(-0.08%)
Mar 06, 2014 1423 1430 1413 1420 0 +3.00(+0.21%)
Mar 05, 2014 1412 1425 1403 1417 0 +12.99(+0.93%)
Mar 04, 2014 1393 1414 1389 1404 0 +34.92(+2.55%)
Mar 03, 2014 1376 1383 1355 1369 0 -23.85(-1.71%)
Mar 02, 2014 1399 1404 1384 1393 0 +0.01(+0.00%)
Feb 28, 2014 1399 1404 1384 1393 0 -0.90(-0.06%)
Feb 27, 2014 1386 1397 1379 1394 0 +2.98(+0.21%)
Feb 26, 2014 1393 1401 1383 1391 0 +4.51(+0.33%)
Feb 25, 2014 1393 1402 1380 1386 0 -4.06(-0.29%)
Feb 24, 2014 1389 1401 1383 1390 0 +5.40(+0.39%)
Feb 23, 2014 1390 1400 1379 1385 0 -0.04(-0.00%)
Feb 21, 2014 1390 1400 1379 1385 0 +0.19(+0.01%)
Feb 20, 2014 1379 1390 1373 1385 0 +5.26(+0.38%)
Feb 19, 2014 1380 1390 1371 1379 0 -3.69(-0.27%)
Feb 18, 2014 1382 1394 1373 1383 0 +0.57(+0.04%)
Feb 17, 2014 2.996 1382 1382 1382 0 +0.72(+0.05%)
Feb 14, 2014 1374 1389 1371 1382 0 +0.02(+0.00%)
Feb 13, 2014 1370 1389 1368 1382 0 +5.47(+0.40%)
Feb 12, 2014 1366 1383 1364 1376 0 +1.71(+0.12%)
Feb 11, 2014 1360 1380 1356 1375 0 +13.82(+1.02%)
Feb 10, 2014 1356 1367 1347 1361 0 -2.39(-0.17%)
Feb 09, 2014 1336 1367 1329 1363 0 +0.07(+0.01%)
Feb 07, 2014 1336 1366 1329 1363 0 +27.87(+2.09%)
Feb 06, 2014 1319 1341 1314 1335 0 +28.20(+2.16%)
Feb 05, 2014 1303 1317 1294 1307 0 -1.33(-0.10%)
Feb 04, 2014 1312 1320 1297 1308 0 +4.17(+0.32%)
Feb 03, 2014 1325 1329 1297 1304 0 -25.38(-1.91%)
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