Financial News

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 31, 2016 1076 1078 1064 1071 0 +1.07(+0.10%)
May 27, 2016 1070 1070 1070 1070 0 -1.52(-0.14%)
May 26, 2016 1073 1078 1064 1071 0 +0.16(+0.01%)
May 25, 2016 1068 1078 1064 1071 0 +7.35(+0.69%)
May 24, 2016 1046 1066 1045 1064 0 +23.07(+2.22%)
May 23, 2016 1040 1052 1037 1041 0 -1.39(-0.13%)
May 20, 2016 1022 1045 1020 1042 0 +25.26(+2.48%)
May 19, 2016 1016 1023 1007 1017 0 -3.62(-0.35%)
May 18, 2016 1013 1034 1009 1020 0 +10.03(+0.99%)
May 17, 2016 1013 1022 1004 1010 0 -5.18(-0.51%)
May 16, 2016 1002 1020 997.35 1015 0 +14.79(+1.48%)
May 13, 2016 1006 1016 996.21 1001 0 -4.09(-0.41%)
May 12, 2016 1018 1022 998.68 1005 0 -10.27(-1.01%)
May 11, 2016 1013 1023 1008 1015 0 -3.05(-0.30%)
May 10, 2016 1005 1023 999.09 1018 0 +4.93(+0.49%)
May 09, 2016 1013 1024 1007 1013 0 +3.90(+0.39%)
May 06, 2016 1004 1014 997.03 1009 0 -0.96(-0.10%)
May 05, 2016 1009 1017 1001 1010 0 +3.17(+0.31%)
May 04, 2016 1010 1019 999.98 1007 0 -9.44(-0.93%)
May 03, 2016 1021 1026 1008 1017 0 -14.68(-1.42%)
May 02, 2016 1027 1036 1018 1031 0 +8.13(+0.79%)
Apr 29, 2016 1042 1046 1015 1023 0 -21.57(-2.06%)
Apr 28, 2016 1051 1064 1042 1045 0 -14.80(-1.40%)
Apr 27, 2016 1047 1064 1044 1059 0 +4.30(+0.41%)
Apr 26, 2016 1062 1070 1047 1055 0 -4.76(-0.45%)
Apr 25, 2016 1063 1067 1052 1060 0 -9.39(-0.88%)
Apr 22, 2016 1054 1076 1053 1069 0 +13.37(+1.27%)
Apr 21, 2016 1060 1068 1045 1056 0 -34.92(-3.20%)
Apr 20, 2016 1086 1100 1083 1091 0 +0.81(+0.07%)
Apr 19, 2016 1091 1096 1081 1090 0 +7.27(+0.67%)
Apr 18, 2016 1075 1087 1072 1083 0 +5.09(+0.47%)
Apr 15, 2016 1084 1089 1073 1078 0 -9.22(-0.85%)
Apr 14, 2016 1089 1093 1077 1087 0 -9.60(-0.88%)
Apr 13, 2016 1085 1104 1081 1096 0 +23.99(+2.24%)
Apr 12, 2016 1075 1079 1061 1072 0 -4.19(-0.39%)
Apr 11, 2016 1078 1089 1074 1077 0 +2.25(+0.21%)
Apr 08, 2016 1074 1086 1067 1074 0 +14.80(+1.40%)
Apr 07, 2016 1069 1072 1055 1060 0 -14.08(-1.31%)
Apr 06, 2016 1062 1076 1055 1074 0 +14.39(+1.36%)
Apr 05, 2016 1066 1071 1056 1059 0 -16.16(-1.50%)
Apr 04, 2016 1078 1086 1071 1075 0 -3.01(-0.28%)
Apr 01, 2016 1075 1083 1062 1078 0 -5.24(-0.48%)
Mar 31, 2016 1082 1091 1077 1084 0 -1.19(-0.11%)
Mar 30, 2016 1086 1096 1078 1085 0 +13.30(+1.24%)
Mar 29, 2016 1054 1076 1048 1072 0 +14.29(+1.35%)
Mar 28, 2016 1061 1066 1052 1057 0 -4.89(-0.46%)
Mar 24, 2016 1062 1062 1062 1062 0 -3.52(-0.33%)
Mar 23, 2016 1085 1086 1062 1066 0 -20.85(-1.92%)
Mar 22, 2016 1078 1093 1075 1087 0 +0.09(+0.01%)
Mar 21, 2016 1081 1093 1076 1086 0 +4.19(+0.39%)
Mar 18, 2016 1081 1091 1073 1082 0 +5.76(+0.54%)
Mar 17, 2016 1067 1083 1064 1077 0 +6.99(+0.65%)
Mar 16, 2016 1064 1075 1055 1070 0 +2.02(+0.19%)
Mar 15, 2016 1069 1074 1056 1068 0 -7.49(-0.70%)
Mar 14, 2016 1074 1082 1067 1075 0 -0.25(-0.02%)
Mar 11, 2016 1075 1081 1064 1075 0 +14.12(+1.33%)
Mar 10, 2016 1065 1075 1048 1061 0 -2.67(-0.25%)
Mar 09, 2016 1067 1074 1057 1064 0 -1.81(-0.17%)
Mar 08, 2016 1077 1082 1059 1066 0 -21.32(-1.96%)
Mar 07, 2016 1071 1091 1067 1087 0 +10.48(+0.97%)
Mar 04, 2016 1072 1083 1064 1076 0 +5.64(+0.53%)
Mar 03, 2016 1069 1077 1058 1071 0 -6.81(-0.63%)
Mar 02, 2016 1070 1082 1064 1078 0 +7.82(+0.73%)
Mar 01, 2016 1055 1073 1051 1070 0 +20.99(+2.00%)
Feb 29, 2016 1053 1063 1046 1049 0 -7.71(-0.73%)
Feb 26, 2016 1063 1066 1050 1057 0 -3.26(-0.31%)
Feb 25, 2016 1052 1063 1044 1060 0 +7.69(+0.73%)
Feb 24, 2016 1030 1056 1022 1052 0 +11.20(+1.08%)
Feb 23, 2016 1050 1054 1035 1041 0 -15.17(-1.44%)
Feb 22, 2016 1053 1061 1032 1056 0 +25.35(+2.46%)
Feb 19, 2016 1027 1040 1018 1031 0 +0.11(+0.01%)
Feb 18, 2016 1029 1041 1018 1031 0 +6.73(+0.66%)
Feb 17, 2016 1007 1029 1004 1024 0 +24.94(+2.50%)
Feb 16, 2016 984.55 1003 978.20 998.96 0 +33.87(+3.51%)
Feb 12, 2016 965.09 965.09 965.09 965.09 0 +19.82(+2.10%)
Feb 11, 2016 938.08 954.90 929.91 945.27 0 -0.40(-0.04%)
Feb 10, 2016 946.74 949.23 943.39 945.67 0 -8.60(-0.90%)
Feb 09, 2016 946.63 963.55 939.87 954.27 0 -1.29(-0.13%)
Feb 08, 2016 954.80 964.54 937.89 955.55 0 -11.78(-1.22%)
Feb 05, 2016 994.83 999.79 962.16 967.33 0 -32.80(-3.28%)
Feb 04, 2016 983.86 1008 980.20 1000 0 +11.91(+1.21%)
Feb 03, 2016 976.87 994.10 964.53 988.22 0 +24.75(+2.57%)
Feb 02, 2016 990.00 995.72 956.49 963.47 0 -43.25(-4.30%)
Feb 01, 2016 992.66 1013 984.14 1007 0 -20.03(-1.95%)
Jan 29, 2016 1000 1028 995.50 1027 0 +30.03(+3.01%)
Jan 28, 2016 1022 1024 990.79 996.72 0 -42.31(-4.07%)
Jan 27, 2016 1042 1060 1030 1039 0 -23.13(-2.18%)
Jan 26, 2016 1042 1069 1038 1062 0 +25.96(+2.51%)
Jan 25, 2016 1043 1052 1032 1036 0 -11.44(-1.09%)
Jan 22, 2016 1042 1054 1033 1048 0 +28.29(+2.78%)
Jan 21, 2016 1007 1031 993.96 1019 0 +10.76(+1.07%)
Jan 20, 2016 999.79 1015 978.03 1009 0 -6.15(-0.61%)
Jan 19, 2016 1026 1030 1003 1015 0 +5.04(+0.50%)
Jan 15, 2016 1010 1010 1010 1010 0 -37.98(-3.63%)
Jan 14, 2016 1028 1055 1019 1048 0 +21.89(+2.13%)
Jan 13, 2016 1051 1063 1024 1026 0 -17.12(-1.64%)
Jan 12, 2016 1042 1051 1026 1043 0 +8.63(+0.83%)
Jan 11, 2016 1038 1046 1021 1034 0 +8.41(+0.82%)
Jan 08, 2016 1040 1046 1024 1026 0 +2.75(+0.27%)
Jan 07, 2016 1035 1048 1015 1023 0 -28.62(-2.72%)
Jan 06, 2016 1047 1058 1038 1052 0 -13.42(-1.26%)
Jan 05, 2016 1078 1085 1059 1065 0 -13.28(-1.23%)
Jan 04, 2016 1071 1082 1056 1078 0 -0.42(-0.04%)
Dec 31, 2015 1079 1079 1079 1079 0 -11.07(-1.02%)
Dec 30, 2015 1099 1105 1088 1090 0 -10.07(-0.92%)
Dec 29, 2015 1092 1106 1087 1100 0 +20.22(+1.87%)
Dec 28, 2015 1083 1088 1073 1080 0 -6.47(-0.60%)
Dec 24, 2015 1086 1086 1086 1086 0 +6.46(+0.60%)
Dec 23, 2015 1075 1087 1071 1080 0 +6.03(+0.56%)
Dec 22, 2015 1064 1077 1060 1074 0 +10.12(+0.95%)
Dec 21, 2015 1058 1073 1047 1064 0 +27.35(+2.64%)
Dec 18, 2015 1037 1047 1029 1036 0 -5.85(-0.56%)
Dec 17, 2015 1064 1070 1041 1042 0 -15.25(-1.44%)
Dec 16, 2015 1053 1064 1037 1057 0 +15.04(+1.44%)
Dec 15, 2015 1040 1056 1027 1042 0 +13.12(+1.27%)
Dec 14, 2015 1040 1048 1016 1029 0 -11.60(-1.11%)
Dec 11, 2015 1051 1055 1034 1041 0 -11.69(-1.11%)
Dec 10, 2015 1054 1069 1048 1053 0 -6.12(-0.58%)
Dec 09, 2015 1072 1081 1051 1059 0 -17.87(-1.66%)
Dec 08, 2015 1087 1095 1068 1077 0 -36.91(-3.32%)
Dec 07, 2015 1113 1119 1104 1113 0 -1.48(-0.13%)
Dec 04, 2015 1104 1119 1096 1115 0 +13.65(+1.24%)
Dec 03, 2015 1123 1125 1090 1101 0 -12.66(-1.14%)
Dec 02, 2015 1114 1134 1110 1114 0 +23.09(+2.12%)
Dec 01, 2015 1086 1094 1079 1091 0 +7.81(+0.72%)
Nov 30, 2015 1082 1089 1076 1083 0 +4.65(+0.43%)
Nov 27, 2015 1079 1085 1075 1078 0 -4.83(-0.45%)
Nov 25, 2015 1083 1083 1083 1083 0 -2.69(-0.25%)
Nov 24, 2015 1081 1092 1075 1086 0 +1.95(+0.18%)
Nov 23, 2015 1084 1088 1081 1084 0 -9.06(-0.83%)
Nov 20, 2015 1092 1097 1090 1093 0 +16.52(+1.53%)
Nov 19, 2015 1076 1090 1070 1076 0 +2.12(+0.20%)
Nov 18, 2015 1104 1111 1061 1074 0 -37.59(-3.38%)
Nov 17, 2015 1109 1124 1104 1112 0 +0.38(+0.03%)
Nov 16, 2015 1091 1115 1089 1112 0 +23.17(+2.13%)
Nov 13, 2015 1092 1116 1080 1088 0 -12.26(-1.11%)
Nov 12, 2015 1107 1116 1099 1101 0 -10.27(-0.92%)
Nov 11, 2015 1112 1122 1105 1111 0 +5.66(+0.51%)
Nov 10, 2015 1107 1116 1096 1105 0 -23.89(-2.12%)
Nov 09, 2015 1133 1140 1122 1129 0 -6.54(-0.58%)
Nov 06, 2015 1118 1141 1112 1136 0 +18.68(+1.67%)
Nov 05, 2015 1168 1174 1101 1117 0 -83.53(-6.96%)
Nov 04, 2015 1210 1215 1196 1201 0 -5.78(-0.48%)
Nov 03, 2015 1195 1213 1191 1206 0 +10.20(+0.85%)
Nov 02, 2015 1184 1200 1179 1196 0 +14.74(+1.25%)
Oct 30, 2015 1189 1194 1178 1181 0 -3.20(-0.27%)
Oct 29, 2015 1166 1192 1172 1185 0 +16.92(+1.45%)
Oct 28, 2015 1148 1172 1144 1168 0 +22.62(+1.98%)
Oct 27, 2015 1143 1154 1128 1145 0 -3.67(-0.32%)
Oct 26, 2015 1166 1170 1140 1149 0 -19.15(-1.64%)
Oct 23, 2015 1164 1178 1155 1168 0 -12.58(-1.07%)
Oct 22, 2015 1162 1186 1160 1180 0 +27.52(+2.39%)
Oct 21, 2015 1162 1169 1151 1153 0 -4.59(-0.40%)
Oct 20, 2015 1151 1162 1148 1158 0 -1.61(-0.14%)
Oct 19, 2015 1162 1167 1149 1159 0 -11.56(-0.99%)
Oct 16, 2015 1165 1173 1154 1171 0 +5.42(+0.47%)
Oct 15, 2015 1157 1173 1149 1165 0 +14.87(+1.29%)
Oct 14, 2015 1141 1159 1135 1150 0 +12.78(+1.12%)
Oct 13, 2015 1142 1154 1132 1138 0 -14.55(-1.26%)
Oct 12, 2015 1153 1161 1146 1152 0 -3.66(-0.32%)
Oct 09, 2015 1160 1166 1148 1156 0 -4.13(-0.36%)
Oct 08, 2015 1142 1162 1137 1160 0 +14.48(+1.26%)
Oct 07, 2015 1143 1157 1131 1145 0 +7.18(+0.63%)
Oct 06, 2015 1134 1144 1125 1138 0 +5.33(+0.47%)
Oct 05, 2015 1120 1139 1119 1133 0 +22.44(+2.02%)
Oct 02, 2015 1079 1112 1073 1111 0 +30.41(+2.82%)
Oct 01, 2015 1088 1093 1071 1080 0 -10.50(-0.96%)
Sep 30, 2015 1082 1094 1077 1091 0 +28.75(+2.71%)
Sep 29, 2015 1056 1071 1050 1062 0 +6.45(+0.61%)
Sep 28, 2015 1066 1069 1052 1055 0 -17.07(-1.59%)
Sep 25, 2015 1083 1088 1066 1072 0 -0.35(-0.03%)
Sep 24, 2015 1070 1078 1055 1073 0 -3.69(-0.34%)
Sep 23, 2015 1084 1087 1071 1077 0 -1.98(-0.18%)
Sep 22, 2015 1079 1086 1070 1078 0 -13.46(-1.23%)
Sep 21, 2015 1097 1101 1085 1092 0 -1.04(-0.10%)
Sep 18, 2015 1101 1109 1087 1093 0 -21.44(-1.92%)
Sep 17, 2015 1114 1131 1108 1114 0 +0.30(+0.03%)
Sep 16, 2015 1107 1120 1103 1114 0 +9.76(+0.88%)
Sep 15, 2015 1100 1110 1092 1104 0 +6.90(+0.63%)
Sep 14, 2015 1102 1107 1092 1097 0 -1.87(-0.17%)
Sep 11, 2015 1102 1107 1090 1099 0 -6.99(-0.63%)
Sep 10, 2015 1097 1115 1092 1106 0 +13.20(+1.21%)
Sep 09, 2015 1120 1124 1090 1093 0 -9.46(-0.86%)
Sep 08, 2015 1098 1106 1091 1103 0 +24.98(+2.32%)
Sep 04, 2015 1078 1078 1078 1078 0 -22.21(-2.02%)
Sep 03, 2015 1103 1120 1093 1100 0 +4.77(+0.44%)
Sep 02, 2015 1092 1097 1078 1095 0 +16.22(+1.50%)
Sep 01, 2015 1082 1094 1071 1079 0 -27.91(-2.52%)
Aug 31, 2015 1106 1117 1099 1107 0 -14.53(-1.30%)
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 -31.09(-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 -4.12(-0.35%)
Aug 12, 2015 1186 1197 1174 1193 0 +0.74(+0.06%)
Aug 11, 2015 1201 1207 1187 1193 0 -23.39(-1.92%)
Aug 10, 2015 1201 1220 1200 1216 0 +14.89(+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 +5.82(+0.48%)
Jul 27, 2015 1204 1213 1194 1201 0 -2.02(-0.17%)
Jul 24, 2015 1213 1219 1197 1203 0 -2.38(-0.20%)
Jul 23, 2015 1211 1220 1192 1205 0 -19.03(-1.55%)
Jul 22, 2015 1227 1236 1218 1224 0 -14.32(-1.16%)
Jul 21, 2015 1234 1252 1228 1239 0 +12.81(+1.05%)
Jul 20, 2015 1239 1240 1224 1226 0 -5.49(-0.45%)
Jul 17, 2015 1237 1245 1225 1231 0 +1.35(+0.11%)
Jul 16, 2015 1221 1237 1214 1230 0 +14.36(+1.18%)
Jul 15, 2015 1214 1225 1207 1216 0 -6.45(-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 1182 1183 0 +2.82(+0.24%)
Jul 08, 2015 1189 1194 1175 1180 0 -19.38(-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 -3.75(-0.31%)
Jul 01, 2015 1226 1231 1206 1217 0 +5.15(+0.42%)
Jun 30, 2015 1220 1226 1203 1212 0 -5.41(-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 -1.10(-0.08%)
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 1282 0 +7.72(+0.61%)
Jun 15, 2015 1273 1279 1263 1275 0 -13.20(-1.02%)
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 -2.13(-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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback