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 (%)
Oct 31, 2012 911.05 914.30 889.24 898.65 0 -12.35(-1.36%)
Oct 26, 2012 911.00 911.00 911.00 0 +6.02(+0.66%)
Oct 25, 2012 920.38 922.08 896.89 904.98 0 -8.96(-0.98%)
Oct 24, 2012 951.58 954.34 908.38 913.94 0 -36.66(-3.86%)
Oct 23, 2012 948.20 958.76 943.51 950.60 0 -1.23(-0.13%)
Oct 19, 2012 978.11 981.52 948.34 951.82 0 -25.01(-2.56%)
Oct 18, 2012 979.09 987.53 969.43 976.83 0 -1.55(-0.16%)
Oct 17, 2012 972.24 984.44 967.72 978.38 0 -8.25(-0.84%)
Oct 16, 2012 973.52 991.02 969.27 986.63 0 +16.75(+1.73%)
Oct 15, 2012 965.71 974.74 960.74 969.88 0 +8.88(+0.92%)
Oct 12, 2012 954.61 964.51 951.03 961.00 0 +6.20(+0.65%)
Oct 11, 2012 964.94 967.20 949.04 954.80 0 -1.60(-0.17%)
Oct 10, 2012 981.57 982.32 954.96 956.39 0 -25.18(-2.57%)
Oct 09, 2012 988.35 995.29 978.26 981.58 0 -5.10(-0.52%)
Oct 08, 2012 986.17 997.58 980.98 986.68 0 +1.24(+0.13%)
Oct 06, 2012 995.21 1002 981.63 985.43 0 +0.00(+0.00%)
Oct 05, 2012 995.21 1002 981.63 985.43 0 -2.15(-0.22%)
Oct 04, 2012 994.16 996.71 983.69 987.58 0 -2.35(-0.24%)
Oct 03, 2012 992.34 1000 986.61 989.93 0 +2.41(+0.24%)
Oct 02, 2012 998.04 1002 979.33 987.52 0 -7.07(-0.71%)
Oct 01, 2012 1006 1015 989.26 994.58 0 -4.51(-0.45%)
Sep 28, 2012 996.54 1014 994.26 999.09 0 +10.78(+1.09%)
Sep 27, 2012 981.13 993.27 974.15 988.31 0 +12.49(+1.28%)
Sep 26, 2012 983.09 986.67 963.53 975.82 0 -6.48(-0.66%)
Sep 25, 2012 999.11 1001 980.42 982.30 0 -8.31(-0.84%)
Sep 24, 2012 992.59 1000 983.43 990.61 0 -5.19(-0.52%)
Sep 21, 2012 1008 1012 994.07 995.81 0 -9.58(-0.95%)
Sep 20, 2012 1003 1007 994.56 1005 0 -2.25(-0.22%)
Sep 19, 2012 1011 1013 998.94 1008 0 +3.04(+0.30%)
Sep 18, 2012 1007 1017 1002 1005 0 -7.16(-0.71%)
Sep 17, 2012 1012 1020 1006 1012 0 -15.88(-1.55%)
Sep 14, 2012 1021 1040 1019 1028 0 +6.84(+0.67%)
Sep 13, 2012 1005 1029 1002 1021 0 +13.87(+1.38%)
Sep 12, 2012 1006 1017 1001 1007 0 +5.15(+0.51%)
Sep 11, 2012 1004 1013 994.34 1002 0 -3.73(-0.37%)
Sep 10, 2012 1020 1023 1002 1006 0 -20.90(-2.04%)
Sep 07, 2012 1023 1032 1008 1026 0 -4.62(-0.45%)
Sep 06, 2012 998.21 1033 996.77 1031 0 +42.50(+4.30%)
Sep 05, 2012 994.18 1000 986.35 988.53 0 -5.68(-0.57%)
Sep 04, 2012 991.40 1002 981.61 994.21 0 -1.30(-0.13%)
Aug 31, 2012 995.51 995.51 995.51 0 +6.93(+0.70%)
Aug 30, 2012 998.55 999.32 984.06 988.58 0 -17.87(-1.78%)
Aug 29, 2012 1006 1010 995.83 1006 0 -3.67(-0.36%)
Aug 27, 2012 1005 1012 998.66 1010 0 +7.15(+0.71%)
Aug 24, 2012 996.99 1007 989.16 1003 0 +1.78(+0.18%)
Aug 23, 2012 1002 1015 996.13 1001 0 -4.50(-0.45%)
Aug 22, 2012 998.51 1007 991.60 1006 0 +2.36(+0.24%)
Aug 21, 2012 997.22 1011 994.34 1003 0 +9.14(+0.92%)
Aug 20, 2012 997.01 1005 986.40 994.19 0 -6.05(-0.60%)
Aug 17, 2012 998.96 1010 994.47 1000 0 +2.00(+0.20%)
Aug 16, 2012 980.88 1006 976.53 998.24 0 +78.46(+8.53%)
Aug 15, 2012 908.45 928.99 906.95 919.78 0 +10.94(+1.20%)
Aug 14, 2012 924.35 924.62 905.07 908.84 0 -12.47(-1.35%)
Aug 13, 2012 931.30 934.82 914.27 921.31 0 -10.43(-1.12%)
Aug 11, 2012 929.65 933.99 919.22 931.74 0 +0.00(+0.00%)
Aug 10, 2012 929.65 933.99 919.22 931.74 0 -8.40(-0.89%)
Aug 09, 2012 933.18 945.75 926.65 940.14 0 +27.83(+3.05%)
Aug 08, 2012 907.53 915.28 897.46 912.31 0 -0.67(-0.07%)
Aug 07, 2012 896.72 918.32 894.80 912.98 0 +23.66(+2.66%)
Aug 06, 2012 876.19 896.58 874.53 889.32 0 +19.97(+2.30%)
Aug 03, 2012 855.36 874.33 849.13 869.35 0 +31.39(+3.75%)
Aug 02, 2012 839.57 857.49 831.42 837.97 0 -12.00(-1.41%)
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.