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, 2014 1270 1273 1249 1264 0 +18.29(+1.47%)
Oct 30, 2014 1242 1250 1235 1246 0 +1.80(+0.14%)
Oct 28, 2014 1227 1245 1227 1244 0 +19.71(+1.61%)
Oct 27, 2014 1213 1227 1216 1224 0 +2.31(+0.19%)
Oct 24, 2014 1216 1227 1208 1222 0 +3.99(+0.33%)
Oct 23, 2014 1217 1227 1207 1218 0 +6.24(+0.52%)
Oct 21, 2014 1191 1216 1184 1211 0 +29.10(+2.46%)
Oct 20, 2014 1178 1190 1171 1182 0 -12.11(-1.01%)
Oct 17, 2014 1182 1200 1178 1194 0 +21.44(+1.83%)
Oct 16, 2014 1162 1186 1158 1173 0 -6.90(-0.58%)
Oct 15, 2014 1169 1190 1154 1180 0 -2.75(-0.23%)
Oct 14, 2014 1183 1199 1178 1183 0 +6.31(+0.54%)
Oct 13, 2014 1193 1204 1176 1176 0 -21.06(-1.76%)
Oct 10, 2014 1229 1235 1197 1197 0 -48.94(-3.93%)
Oct 09, 2014 1262 1269 1244 1246 0 -22.56(-1.78%)
Oct 08, 2014 1264 1270 1242 1269 0 +0.82(+0.06%)
Oct 07, 2014 1288 1300 1266 1268 0 -19.98(-1.55%)
Oct 06, 2014 1307 1310 1285 1288 0 -16.62(-1.27%)
Oct 03, 2014 1301 1309 1292 1305 0 +11.65(+0.90%)
Oct 02, 2014 1292 1297 1276 1293 0 +2.07(+0.16%)
Oct 01, 2014 1301 1304 1286 1291 0 -8.82(-0.68%)
Sep 30, 2014 1288 1305 1284 1300 0 +1.93(+0.15%)
Sep 29, 2014 1279 1302 1278 1298 0 +5.70(+0.44%)
Sep 26, 2014 1268 1297 1266 1292 0 +21.81(+1.72%)
Sep 25, 2014 1292 1293 1268 1270 0 -33.82(-2.59%)
Sep 19, 2014 1306 1311 1295 1304 0 -2.32(-0.18%)
Sep 18, 2014 1304 1310 1303 1307 0 +1.03(+0.08%)
Sep 17, 2014 1302 1312 1298 1305 0 +0.02(+0.00%)
Sep 16, 2014 1296 1316 1292 1305 0 +6.84(+0.53%)
Sep 15, 2014 1295 1302 1287 1299 0 -5.87(-0.45%)
Sep 12, 2014 1307 1312 1300 1304 0 -3.74(-0.29%)
Sep 11, 2014 1296 1309 1290 1308 0 +11.75(+0.91%)
Sep 10, 2014 1290 1300 1290 1296 0 +5.50(+0.43%)
Sep 09, 2014 1293 1298 1279 1291 0 -5.36(-0.41%)
Sep 08, 2014 1294 1304 1288 1296 0 -1.12(-0.09%)
Sep 05, 2014 1289 1301 1289 1297 0 +5.13(+0.40%)
Sep 04, 2014 1300 1305 1288 1292 0 -5.87(-0.45%)
Sep 03, 2014 1295 1304 1292 1298 0 +6.44(+0.50%)
Sep 02, 2014 1294 1299 1285 1292 0 -4.00(-0.31%)
Aug 29, 2014 1296 1296 1296 0 +6.68(+0.52%)
Aug 28, 2014 1282 1292 1278 1289 0 +1.65(+0.13%)
Aug 27, 2014 1288 1293 1283 1287 0 -1.43(-0.11%)
Aug 26, 2014 1285 1296 1282 1289 0 +4.38(+0.34%)
Aug 25, 2014 1287 1294 1283 1284 0 +0.84(+0.07%)
Aug 22, 2014 1293 1300 1282 1284 0 -10.96(-0.85%)
Aug 21, 2014 1287 1296 1285 1295 0 +9.38(+0.73%)
Aug 20, 2014 1277 1289 1275 1285 0 +3.57(+0.28%)
Aug 19, 2014 1279 1284 1277 1282 0 +2.94(+0.23%)
Aug 18, 2014 1272 1281 1268 1279 0 +11.08(+0.87%)
Aug 15, 2014 1279 1280 1260 1268 0 -5.80(-0.46%)
Aug 14, 2014 1293 1295 1262 1273 0 -32.28(-2.47%)
Aug 13, 2014 1303 1310 1292 1306 0 +4.01(+0.31%)
Aug 12, 2014 1305 1308 1294 1302 0 -3.79(-0.29%)
Aug 11, 2014 1298 1313 1294 1306 0 +10.08(+0.78%)
Aug 08, 2014 1287 1298 1280 1295 0 +8.95(+0.70%)
Aug 07, 2014 1296 1302 1278 1286 0 -5.65(-0.44%)
Aug 06, 2014 1291 1306 1286 1292 0 -2.22(-0.17%)
Aug 05, 2014 1302 1302 1288 1294 0 -8.06(-0.62%)
Aug 04, 2014 1291 1306 1287 1302 0 +8.28(+0.64%)
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.