Communication Equipment Sector (CIX: MSECTOR841)
1,118.21   +4.12 (+0.37%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1111 1127 1109 1121 0 +4.12(+0.37%)
Aug 27, 2015 1110 1120 1095 1117 0 +17.84(+1.62%)
Aug 26, 2015 1092 1107 1066 1099 0 +42.55(+4.03%)
Aug 25, 2015 1104 1110 1055 1057 0 -11.67(-1.09%)
Aug 24, 2015 1054 1108 1027 1068 0 -43.05(-3.87%)
Aug 21, 2015 1139 1149 1109 1111 0 -31.10(-2.72%)
Aug 20, 2015 1164 1171 1142 1143 0 -30.51(-2.60%)
Aug 19, 2015 1172 1183 1163 1173 0 -13.06(-1.10%)
Aug 18, 2015 1192 1197 1184 1186 0 -8.73(-0.73%)
Aug 17, 2015 1183 1197 1179 1195 0 +5.37(+0.45%)
Aug 14, 2015 1186 1198 1182 1190 0 +0.21(+0.02%)
Aug 13, 2015 1195 1202 1187 1189 0 -4.11(-0.34%)
Aug 12, 2015 1186 1197 1174 1193 0 +0.73(+0.06%)
Aug 11, 2015 1201 1207 1187 1193 0 -23.38(-1.92%)
Aug 10, 2015 1201 1220 1200 1216 0 +14.88(+1.24%)
Aug 07, 2015 1198 1209 1190 1201 0 -4.92(-0.41%)
Aug 06, 2015 1219 1224 1200 1206 0 -14.79(-1.21%)
Aug 05, 2015 1220 1233 1215 1221 0 +5.91(+0.49%)
Aug 04, 2015 1227 1234 1210 1215 0 -12.06(-0.98%)
Aug 03, 2015 1233 1239 1221 1227 0 -10.19(-0.82%)
Jul 31, 2015 1239 1247 1232 1237 0 +1.25(+0.10%)
Jul 30, 2015 1213 1242 1209 1236 0 +26.78(+2.21%)
Jul 29, 2015 1204 1216 1196 1209 0 +2.54(+0.21%)
Jul 28, 2015 1202 1215 1192 1207 0 +5.81(+0.48%)
Jul 27, 2015 1204 1213 1194 1201 0 -2.02(-0.17%)
Jul 24, 2015 1213 1219 1197 1203 0 -2.39(-0.20%)
Jul 23, 2015 1211 1220 1192 1205 0 -19.02(-1.55%)
Jul 22, 2015 1227 1236 1218 1224 0 -14.33(-1.16%)
Jul 21, 2015 1234 1252 1228 1239 0 +12.81(+1.05%)
Jul 20, 2015 1239 1240 1224 1226 0 -5.48(-0.45%)
Jul 17, 2015 1237 1245 1225 1231 0 +1.35(+0.11%)
Jul 16, 2015 1221 1237 1214 1230 0 +14.35(+1.18%)
Jul 15, 2015 1214 1225 1207 1216 0 -6.44(-0.53%)
Jul 14, 2015 1215 1227 1212 1222 0 +7.40(+0.61%)
Jul 13, 2015 1208 1220 1205 1215 0 +7.91(+0.66%)
Jul 10, 2015 1208 1217 1194 1207 0 +24.04(+2.03%)
Jul 09, 2015 1200 1209 1181 1183 0 +2.83(+0.24%)
Jul 08, 2015 1189 1194 1175 1180 0 -19.39(-1.62%)
Jul 07, 2015 1198 1207 1168 1199 0 -1.79(-0.15%)
Jul 06, 2015 1195 1214 1190 1201 0 -12.72(-1.05%)
Jul 02, 2015 1214 1214 1214 1214 0 -3.76(-0.31%)
Jul 01, 2015 1226 1231 1206 1217 0 +5.15(+0.42%)
Jun 30, 2015 1220 1226 1203 1212 0 -5.40(-0.44%)
Jun 29, 2015 1231 1242 1215 1218 0 -38.62(-3.07%)
Jun 26, 2015 1268 1271 1252 1256 0 -10.21(-0.81%)
Jun 25, 2015 1271 1277 1260 1267 0 -2.99(-0.24%)
Jun 24, 2015 1290 1293 1265 1270 0 -25.06(-1.94%)
Jun 23, 2015 1301 1304 1289 1295 0 -1.11(-0.09%)
Jun 22, 2015 1296 1305 1289 1296 0 +10.48(+0.82%)
Jun 21, 2015 1296 1299 1281 1285 0 +0.04(+0.00%)
Jun 19, 2015 1296 1299 1281 1285 0 -9.19(-0.71%)
Jun 18, 2015 1280 1303 1278 1294 0 +14.25(+1.11%)
Jun 17, 2015 1282 1290 1271 1280 0 -2.36(-0.18%)
Jun 16, 2015 1279 1288 1270 1283 0 +7.72(+0.61%)
Jun 15, 2015 1273 1279 1263 1275 0 -13.20(-1.03%)
Jun 14, 2015 1286 1297 1281 1288 0 -0.06(-0.00%)
Jun 12, 2015 1286 1297 1281 1288 0 -8.23(-0.63%)
Jun 11, 2015 1298 1304 1290 1296 0 -2.14(-0.16%)
Jun 10, 2015 1289 1305 1286 1298 0 +14.11(+1.10%)
Jun 09, 2015 1284 1294 1276 1284 0 -5.20(-0.40%)
Jun 08, 2015 1299 1303 1284 1289 0 -12.83(-0.99%)
Jun 07, 2015 1307 1312 1295 1302 0 -0.10(-0.01%)
Jun 05, 2015 1306 1312 1295 1302 0 -12.69(-0.96%)
Jun 04, 2015 1317 1331 1310 1315 0 -7.13(-0.54%)
Jun 03, 2015 1321 1329 1314 1322 0 +6.31(+0.48%)
Jun 02, 2015 1316 1324 1309 1316 0 +1.89(+0.14%)
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