Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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 (%)
Jan 31, 2017 1575 1587 1569 1579 0 -3.15(-0.20%)
Jan 30, 2017 1588 1591 1571 1582 0 -8.81(-0.55%)
Jan 27, 2017 1575 1594 1566 1590 0 +5.55(+0.35%)
Jan 26, 2017 1588 1593 1575 1585 0 -0.25(-0.02%)
Jan 25, 2017 1600 1603 1581 1585 0 +6.48(+0.41%)
Jan 24, 2017 1565 1587 1562 1579 0 +17.00(+1.09%)
Jan 23, 2017 1555 1564 1552 1562 0 +8.24(+0.53%)
Jan 20, 2017 1555 1562 1547 1553 0 +5.89(+0.38%)
Jan 19, 2017 1549 1559 1543 1548 0 -2.13(-0.14%)
Jan 18, 2017 1555 1558 1545 1550 0 +1.82(+0.12%)
Jan 17, 2017 1550 1562 1540 1548 0 -6.54(-0.42%)
Jan 13, 2017 1554 1554 1554 1554 0 +2.03(+0.13%)
Jan 12, 2017 1558 1559 1539 1552 0 -5.88(-0.38%)
Jan 11, 2017 1565 1571 1550 1558 0 -13.26(-0.84%)
Jan 10, 2017 1562 1580 1557 1572 0 +9.57(+0.61%)
Jan 09, 2017 1565 1571 1557 1562 0 -4.66(-0.30%)
Jan 06, 2017 1564 1573 1556 1567 0 +2.88(+0.18%)
Jan 05, 2017 1561 1574 1558 1564 0 +2.70(+0.17%)
Jan 04, 2017 1565 1577 1554 1561 0 -18.86(-1.19%)
Jan 03, 2017 1571 1583 1563 1580 0 +16.77(+1.07%)
Dec 30, 2016 1563 1563 1563 1563 0 -11.96(-0.76%)
Dec 29, 2016 1571 1580 1568 1575 0 +1.72(+0.11%)
Dec 28, 2016 1587 1591 1569 1573 0 -13.47(-0.85%)
Dec 27, 2016 1584 1594 1582 1587 0 +8.03(+0.51%)
Dec 23, 2016 1579 1579 1579 1579 0 +4.63(+0.29%)
Dec 22, 2016 1573 1577 1564 1574 0 +0.44(+0.03%)
Dec 21, 2016 1586 1587 1573 1574 0 -6.80(-0.43%)
Dec 20, 2016 1594 1597 1575 1581 0 -9.05(-0.57%)
Dec 19, 2016 1584 1596 1578 1590 0 +8.86(+0.56%)
Dec 16, 2016 1587 1589 1565 1581 0 -3.05(-0.19%)
Dec 15, 2016 1581 1593 1576 1584 0 +9.17(+0.58%)
Dec 14, 2016 1582 1605 1572 1575 0 -7.48(-0.47%)
Dec 13, 2016 1566 1586 1561 1582 0 +22.72(+1.46%)
Dec 12, 2016 1557 1563 1551 1559 0 +2.65(+0.17%)
Dec 09, 2016 1555 1560 1540 1557 0 +4.00(+0.26%)
Dec 08, 2016 1558 1573 1549 1553 0 +4.92(+0.32%)
Dec 07, 2016 1524 1552 1516 1548 0 +33.07(+2.18%)
Dec 06, 2016 1519 1527 1509 1515 0 -9.22(-0.61%)
Dec 05, 2016 1514 1529 1511 1524 0 +13.96(+0.92%)
Dec 02, 2016 1513 1525 1502 1510 0 -9.69(-0.64%)
Dec 01, 2016 1541 1542 1516 1520 0 -20.29(-1.32%)
Nov 30, 2016 1534 1547 1529 1540 0 +3.24(+0.21%)
Nov 29, 2016 1540 1551 1533 1537 0 -2.96(-0.19%)
Nov 28, 2016 1547 1549 1534 1540 0 -8.28(-0.53%)
Nov 25, 2016 1524 1551 1521 1548 0 +18.30(+1.20%)
Nov 23, 2016 1530 1530 1530 1530 0 -8.05(-0.52%)
Nov 22, 2016 1547 1552 1534 1538 0 -7.43(-0.48%)
Nov 21, 2016 1557 1559 1542 1545 0 -5.74(-0.37%)
Nov 18, 2016 1547 1560 1541 1551 0 +6.64(+0.43%)
Nov 17, 2016 1537 1545 1522 1544 0 -70.67(-4.38%)
Nov 16, 2016 1618 1631 1611 1615 0 -5.45(-0.34%)
Nov 15, 2016 1600 1628 1598 1620 0 +16.03(+1.00%)
Nov 14, 2016 1605 1620 1601 1604 0 +3.69(+0.23%)
Nov 11, 2016 1578 1607 1577 1601 0 +19.08(+1.21%)
Nov 10, 2016 1602 1620 1580 1582 0 -16.90(-1.06%)
Nov 09, 2016 1581 1606 1564 1598 0 +16.41(+1.04%)
Nov 08, 2016 1579 1592 1568 1582 0 +2.79(+0.18%)
Nov 07, 2016 1568 1586 1563 1579 0 +38.20(+2.48%)
Nov 04, 2016 1532 1558 1515 1541 0 -6.21(-0.40%)
Nov 03, 2016 1557 1560 1543 1547 0 -4.43(-0.29%)
Nov 02, 2016 1557 1570 1544 1552 0 -7.51(-0.48%)
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.