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 30, 2009 830.66 840.40 776.75 782.09 0 -55.57(-6.63%)
Jan 29, 2009 877.55 878.44 829.87 837.65 0 -50.36(-5.67%)
Jan 28, 2009 895.27 904.55 876.71 888.01 0 +10.03(+1.14%)
Jan 27, 2009 863.49 891.88 855.67 877.99 0 +20.33(+2.37%)
Jan 26, 2009 836.02 869.34 830.81 857.66 0 +20.09(+2.40%)
Jan 23, 2009 794.63 845.80 791.32 837.57 0 +25.98(+3.20%)
Jan 22, 2009 808.70 823.68 789.64 811.58 0 -15.00(-1.81%)
Jan 21, 2009 802.56 829.82 789.00 826.58 0 +41.02(+5.22%)
Jan 20, 2009 827.95 834.92 785.26 785.56 0 -43.63(-5.26%)
Jan 19, 2009 848.25 854.53 811.14 829.19 0 +0.00(+0.00%)
Jan 16, 2009 848.25 854.53 811.14 829.19 0 +0.68(+0.08%)
Jan 15, 2009 817.98 836.12 794.81 828.51 0 +5.22(+0.63%)
Jan 14, 2009 843.67 850.12 816.08 823.29 0 -38.05(-4.42%)
Jan 13, 2009 854.79 868.85 843.08 861.35 0 +1.56(+0.18%)
Jan 12, 2009 875.84 881.46 840.45 859.79 0 -16.80(-1.92%)
Jan 09, 2009 905.67 907.46 869.75 876.59 0 -42.90(-4.67%)
Jan 08, 2009 902.73 921.81 890.40 919.49 0 +12.57(+1.39%)
Jan 07, 2009 913.00 924.40 895.55 906.92 0 -26.47(-2.84%)
Jan 06, 2009 909.25 942.96 903.71 933.39 0 +34.51(+3.84%)
Jan 05, 2009 886.05 909.75 878.93 898.89 0 +6.69(+0.75%)
Jan 02, 2009 861.90 894.76 853.89 892.20 0 +34.80(+4.06%)
Jan 01, 2009 850.74 870.76 846.90 857.40 0 +0.00(+0.00%)
Dec 31, 2008 850.74 870.76 846.90 857.40 0 +4.69(+0.55%)
Dec 30, 2008 840.93 854.28 835.66 852.71 0 +13.22(+1.58%)
Dec 29, 2008 847.25 853.58 824.06 839.49 0 -12.75(-1.50%)
Dec 26, 2008 856.36 860.63 841.62 852.24 0 -3.83(-0.45%)
Dec 25, 2008 850.51 860.67 847.29 856.07 0 +0.00(+0.00%)
Dec 24, 2008 850.51 860.67 847.29 856.07 0 +5.96(+0.70%)
Dec 23, 2008 858.86 871.30 840.09 850.11 0 -6.10(-0.71%)
Dec 22, 2008 868.47 874.42 835.45 856.21 0 -14.31(-1.64%)
Dec 19, 2008 872.42 888.61 866.92 870.52 0 -1.30(-0.15%)
Dec 18, 2008 882.24 887.28 860.13 871.82 0 -9.17(-1.04%)
Dec 17, 2008 895.39 905.78 872.64 880.99 0 -28.22(-3.10%)
Dec 16, 2008 887.10 911.19 869.99 909.21 0 +31.41(+3.58%)
Dec 15, 2008 882.26 889.78 860.52 877.81 0 -9.51(-1.07%)
Dec 12, 2008 861.23 897.12 858.81 887.32 0 +6.60(+0.75%)
Dec 11, 2008 893.57 919.62 875.90 880.72 0 -23.83(-2.63%)
Dec 10, 2008 901.91 926.80 890.33 904.56 0 +8.05(+0.90%)
Dec 09, 2008 880.93 936.08 871.49 896.51 0 -1.79(-0.20%)
Dec 08, 2008 860.30 909.15 855.26 898.30 0 +65.29(+7.84%)
Dec 05, 2008 791.22 841.33 768.91 833.01 0 +32.66(+4.08%)
Dec 04, 2008 818.02 842.20 783.70 800.35 0 -37.01(-4.42%)
Dec 03, 2008 799.97 839.47 777.49 837.36 0 +34.63(+4.31%)
Dec 02, 2008 791.94 806.75 770.20 802.73 0 +22.74(+2.92%)
Dec 01, 2008 845.05 845.90 777.69 779.99 0 -84.95(-9.82%)
Nov 28, 2008 848.28 865.99 843.03 864.94 0 +6.60(+0.77%)
Nov 27, 2008 796.63 863.30 793.87 858.34 0 +0.00(+0.00%)
Nov 26, 2008 796.63 863.30 793.87 858.34 0 +50.09(+6.20%)
Nov 25, 2008 857.63 858.99 795.01 808.25 0 -44.06(-5.17%)
Nov 24, 2008 801.58 857.47 791.95 852.30 0 +65.60(+8.34%)
Nov 21, 2008 765.27 793.27 734.10 786.71 0 +39.04(+5.22%)
Nov 20, 2008 773.43 835.80 743.15 747.67 0 -30.79(-3.95%)
Nov 19, 2008 832.82 837.99 774.46 778.45 0 -67.86(-8.02%)
Nov 18, 2008 842.25 849.12 802.78 846.31 0 +10.32(+1.23%)
Nov 17, 2008 848.45 868.28 830.43 835.99 0 -20.76(-2.42%)
Nov 14, 2008 873.26 900.76 842.30 856.75 0 -36.15(-4.05%)
Nov 13, 2008 845.33 895.19 804.27 892.89 0 +39.51(+4.63%)
Nov 12, 2008 872.39 883.01 850.95 853.39 0 -36.12(-4.06%)
Nov 11, 2008 902.93 907.27 877.10 889.51 0 -23.20(-2.54%)
Nov 10, 2008 934.92 937.13 889.27 912.71 0 -2.59(-0.28%)
Nov 07, 2008 896.45 923.55 890.67 915.30 0 +31.74(+3.59%)
Nov 06, 2008 872.02 913.27 867.63 883.56 0 -24.28(-2.67%)
Nov 05, 2008 946.04 959.29 902.48 907.84 0 -52.36(-5.45%)
Nov 04, 2008 925.62 967.89 911.84 960.20 0 +54.74(+6.05%)
Nov 03, 2008 914.27 933.37 894.02 905.46 0 -28.18(-3.02%)
Oct 31, 2008 931.69 946.57 907.78 933.65 0 -0.08(-0.01%)
Oct 30, 2008 957.43 962.05 916.53 933.73 0 -1.99(-0.21%)
Oct 29, 2008 939.62 979.10 918.76 935.72 0 -18.84(-1.97%)
Oct 28, 2008 876.12 957.52 858.33 954.56 0 +111.70(+13.25%)
Oct 27, 2008 842.01 900.41 837.10 842.86 0 -9.37(-1.10%)
Oct 24, 2008 835.63 885.98 825.56 852.23 0 -48.63(-5.40%)
Oct 23, 2008 904.98 939.82 858.58 900.86 0 -12.99(-1.42%)
Oct 22, 2008 907.83 935.75 880.43 913.85 0 -19.64(-2.10%)
Oct 21, 2008 976.74 987.95 927.49 933.49 0 -58.40(-5.89%)
Oct 20, 2008 956.46 995.00 928.82 991.90 0 +58.40(+6.26%)
Oct 17, 2008 901.98 1012 881.17 933.50 0 +11.87(+1.29%)
Oct 16, 2008 868.86 922.66 842.25 921.63 0 +59.19(+6.86%)
Oct 15, 2008 943.81 947.32 858.55 862.44 0 -100.01(-10.39%)
Oct 14, 2008 1036 1048 936.37 962.44 0 -39.98(-3.99%)
Oct 13, 2008 949.17 1005 924.36 1002 0 +105.86(+11.81%)
Oct 10, 2008 856.09 946.67 842.84 896.56 0 +3.32(+0.37%)
Oct 09, 2008 974.35 981.68 880.16 893.25 0 -56.55(-5.95%)
Oct 08, 2008 933.67 1015 919.67 949.79 0 -22.93(-2.36%)
Oct 07, 2008 1062 1081 968.08 972.72 0 -84.36(-7.98%)
Oct 06, 2008 1052 1083 994.34 1057 0 -36.74(-3.36%)
Oct 03, 2008 1089 1155 1086 1094 0 +1.33(+0.12%)
Oct 02, 2008 1132 1136 1084 1092 0 -42.67(-3.76%)
Oct 01, 2008 1151 1162 1122 1135 0 -32.09(-2.75%)
Sep 30, 2008 1151 1174 1131 1167 0 +38.02(+3.37%)
Sep 29, 2008 1207 1221 1109 1129 0 -105.41(-8.54%)
Sep 26, 2008 1191 1244 1186 1235 0 +14.33(+1.17%)
Sep 25, 2008 1202 1242 1194 1220 0 +32.07(+2.70%)
Sep 24, 2008 1189 1211 1176 1188 0 -1.85(-0.16%)
Sep 23, 2008 1222 1232 1185 1190 0 -22.91(-1.89%)
Sep 22, 2008 1256 1271 1207 1213 0 -61.70(-4.84%)
Sep 19, 2008 1252 1279 690.47 1275 0 +74.52(+6.21%)
Sep 18, 2008 1167 1223 1146 1200 0 +55.87(+4.88%)
Sep 17, 2008 1181 1208 1139 1144 0 -53.38(-4.46%)
Sep 16, 2008 1149 1217 1143 1198 0 +19.56(+1.66%)
Sep 15, 2008 1191 1228 1175 1178 0 -53.98(-4.38%)
Sep 12, 2008 1204 1239 1189 1232 0 +18.31(+1.51%)
Sep 11, 2008 1191 1215 1176 1214 0 +5.57(+0.46%)
Sep 10, 2008 1218 1226 1204 1208 0 +3.60(+0.30%)
Sep 09, 2008 1228 1238 1201 1205 0 -20.17(-1.65%)
Sep 08, 2008 1198 1231 1178 1225 0 +54.29(+4.64%)
Sep 05, 2008 1159 1192 1156 1171 0 +0.85(+0.07%)
Sep 04, 2008 1197 1198 1163 1170 0 -55.69(-4.54%)
Sep 03, 2008 1244 1247 1215 1225 0 -18.89(-1.52%)
Sep 02, 2008 1277 1287 1234 1244 0 -16.96(-1.34%)
Sep 01, 2008 1275 1277 1252 1261 0 +0.00(+0.00%)
Aug 29, 2008 1275 1277 1252 1261 0 -29.84(-2.31%)
Aug 28, 2008 1280 1298 1276 1291 0 +16.81(+1.32%)
Aug 27, 2008 1268 1286 1262 1274 0 +13.29(+1.05%)
Aug 26, 2008 1269 1274 1248 1261 0 -4.97(-0.39%)
Aug 25, 2008 1280 1293 1260 1266 0 -25.94(-2.01%)
Aug 22, 2008 1274 1297 1268 1292 0 +24.81(+1.96%)
Aug 21, 2008 1258 1273 1248 1267 0 -0.89(-0.07%)
Aug 20, 2008 1275 1283 1256 1268 0 -1.23(-0.10%)
Aug 19, 2008 1274 1286 1259 1269 0 -15.17(-1.18%)
Aug 18, 2008 1310 1317 1272 1284 0 -23.06(-1.76%)
Aug 15, 2008 1301 1327 1295 1307 0 +11.11(+0.86%)
Aug 14, 2008 1267 1306 1265 1296 0 +20.92(+1.64%)
Aug 13, 2008 1277 1286 1257 1275 0 -7.04(-0.55%)
Aug 12, 2008 1292 1298 1273 1282 0 -7.90(-0.61%)
Aug 11, 2008 1269 1304 1266 1290 0 +16.54(+1.30%)
Aug 08, 2008 1246 1284 1242 1274 0 +35.97(+2.91%)
Aug 07, 2008 1243 1274 1229 1238 0 -17.53(-1.40%)
Aug 06, 2008 1254 1272 1229 1255 0 +61.38(+5.14%)
Aug 05, 2008 1173 1196 1160 1194 0 +35.54(+3.07%)
Aug 04, 2008 1165 1171 1144 1158 0 -5.86(-0.50%)
Aug 01, 2008 1173 1182 1145 1164 0 +0.90(+0.08%)
Jul 31, 2008 1165 1195 1160 1163 0 -8.06(-0.69%)
Jul 30, 2008 1190 1201 1151 1171 0 -9.84(-0.83%)
Jul 29, 2008 1171 1190 1161 1181 0 +21.00(+1.81%)
Jul 28, 2008 1182 1205 1157 1160 0 -27.41(-2.31%)
Jul 25, 2008 1180 1198 1155 1188 0 +48.30(+4.24%)
Jul 24, 2008 1154 1157 1131 1139 0 -20.69(-1.78%)
Jul 23, 2008 1149 1182 1138 1160 0 +15.04(+1.31%)
Jul 22, 2008 1134 1152 1121 1145 0 -0.54(-0.05%)
Jul 21, 2008 1140 1172 1137 1146 0 +12.57(+1.11%)
Jul 18, 2008 1128 1145 1113 1133 0 +3.04(+0.27%)
Jul 17, 2008 1121 1150 1099 1130 0 +22.09(+1.99%)
Jul 16, 2008 1084 1119 1075 1108 0 +7.51(+0.68%)
Jul 15, 2008 1099 1121 1079 1100 0 -11.46(-1.03%)
Jul 14, 2008 1147 1153 1101 1112 0 -23.67(-2.08%)
Jul 11, 2008 1133 1152 1118 1135 0 -14.27(-1.24%)
Jul 10, 2008 1124 1155 1118 1150 0 +26.45(+2.35%)
Jul 09, 2008 1159 1166 1121 1123 0 -67.10(-5.64%)
Jul 08, 2008 1175 1193 1163 1190 0 +16.99(+1.45%)
Jul 07, 2008 1206 1217 1161 1173 0 -24.66(-2.06%)
Jul 04, 2008 1188 1211 1179 1198 0 +0.00(+0.00%)
Jul 03, 2008 1188 1211 1179 1198 0 +16.78(+1.42%)
Jul 02, 2008 1195 1202 1171 1181 0 -14.62(-1.22%)
Jul 01, 2008 1191 1209 1182 1196 0 -6.62(-0.55%)
Jun 30, 2008 1216 1229 1197 1203 0 -18.43(-1.51%)
Jun 27, 2008 1227 1235 1207 1221 0 -9.65(-0.78%)
Jun 26, 2008 1259 1267 1230 1231 0 -46.84(-3.67%)
Jun 25, 2008 1271 1300 1259 1277 0 +10.16(+0.80%)
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.