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 (%)
Nov 30, 2009 1142 1258 1240 1251 0 +0.70(+0.06%)
Nov 27, 2009 1132 1257 1233 1250 0 -17.36(-1.37%)
Nov 25, 2009 1267 1267 1267 0 -0.39(-0.03%)
Nov 24, 2009 1167 1276 1259 1268 0 -7.77(-0.61%)
Nov 23, 2009 1160 1276 1263 1275 0 +20.91(+1.67%)
Nov 20, 2009 1151 1260 1246 1255 0 -9.69(-0.77%)
Nov 19, 2009 1169 1274 1251 1264 0 -15.38(-1.20%)
Nov 18, 2009 1280 1282 1269 1280 0 -4.08(-0.32%)
Nov 17, 2009 1171 1285 1271 1284 0 +9.97(+0.78%)
Nov 16, 2009 1164 1285 1262 1274 0 +8.29(+0.66%)
Nov 13, 2009 1155 1270 1252 1265 0 +14.94(+1.19%)
Nov 12, 2009 1266 1272 1240 1250 0 -19.37(-1.53%)
Nov 11, 2009 1260 1274 1259 1270 0 +13.27(+1.06%)
Nov 10, 2009 1259 1268 1252 1257 0 -16.27(-1.28%)
Nov 09, 2009 1269 1274 1260 1273 0 +8.62(+0.68%)
Nov 06, 2009 1259 1274 1256 1264 0 -5.39(-0.42%)
Nov 05, 2009 1273 1276 1254 1270 0 +31.06(+2.51%)
Nov 04, 2009 1240 1246 1225 1239 0 +16.80(+1.38%)
Nov 03, 2009 1215 1228 1203 1222 0 -2.88(-0.24%)
Nov 02, 2009 1218 1235 1206 1225 0 +8.32(+0.68%)
Oct 30, 2009 1247 1249 1208 1216 0 -34.39(-2.75%)
Oct 29, 2009 1231 1254 1229 1251 0 +23.84(+1.94%)
Oct 28, 2009 1246 1257 1224 1227 0 -28.08(-2.24%)
Oct 27, 2009 1264 1278 1246 1255 0 -9.61(-0.76%)
Oct 26, 2009 1290 1304 1261 1265 0 -26.53(-2.05%)
Oct 23, 2009 1293 1315 1281 1291 0 -6.11(-0.47%)
Oct 22, 2009 1283 1302 1276 1297 0 +12.05(+0.94%)
Oct 21, 2009 1291 1313 1278 1285 0 -7.24(-0.56%)
Oct 20, 2009 1287 1315 1283 1292 0 -4.91(-0.38%)
Oct 19, 2009 1288 1325 1280 1297 0 +14.21(+1.11%)
Oct 16, 2009 1289 1292 1266 1283 0 -19.60(-1.50%)
Oct 15, 2009 1296 1304 1286 1303 0 -1.00(-0.08%)
Oct 14, 2009 1299 1312 1292 1304 0 +23.20(+1.81%)
Oct 13, 2009 1267 1297 1262 1280 0 +5.19(+0.41%)
Oct 12, 2009 1294 1298 1265 1275 0 -10.23(-0.80%)
Oct 09, 2009 1263 1289 1256 1286 0 +20.40(+1.61%)
Oct 08, 2009 1272 1278 1257 1265 0 +5.82(+0.46%)
Oct 07, 2009 1254 1270 1248 1259 0 +10.28(+0.82%)
Oct 06, 2009 1237 1261 1232 1249 0 +23.34(+1.90%)
Oct 05, 2009 1220 1235 1204 1226 0 +17.11(+1.42%)
Oct 02, 2009 1218 1231 1205 1209 0 -21.76(-1.77%)
Oct 01, 2009 1247 1258 1228 1230 0 -25.73(-2.05%)
Sep 30, 2009 1256 1271 1226 1256 0 +12.56(+1.01%)
Sep 29, 2009 1261 1269 1239 1244 0 -17.73(-1.41%)
Sep 28, 2009 1243 1276 1241 1261 0 +49.54(+4.09%)
Sep 25, 2009 1211 1228 1208 1212 0 -3.75(-0.31%)
Sep 24, 2009 1226 1235 1204 1215 0 -7.73(-0.63%)
Sep 23, 2009 1259 1261 1220 1223 0 -31.71(-2.53%)
Sep 22, 2009 1269 1272 1248 1255 0 -10.21(-0.81%)
Sep 21, 2009 1243 1277 1234 1265 0 +11.71(+0.93%)
Sep 18, 2009 1257 1265 1243 1253 0 +1.60(+0.13%)
Sep 17, 2009 1243 1259 1238 1252 0 +1.20(+0.10%)
Sep 16, 2009 1233 1255 1229 1251 0 +21.03(+1.71%)
Sep 15, 2009 1218 1241 1210 1230 0 +11.73(+0.96%)
Sep 14, 2009 1219 1228 1206 1218 0 -13.38(-1.09%)
Sep 11, 2009 1224 1235 1206 1231 0 +2.85(+0.23%)
Sep 10, 2009 1186 1232 1178 1228 0 +38.75(+3.26%)
Sep 09, 2009 1167 1205 1166 1190 0 +24.70(+2.12%)
Sep 08, 2009 1166 1180 1155 1165 0 +6.69(+0.58%)
Sep 04, 2009 1158 1158 1158 0 +19.56(+1.72%)
Sep 03, 2009 1148 1159 1129 1139 0 -0.34(-0.03%)
Sep 02, 2009 1116 1149 1113 1139 0 +18.91(+1.69%)
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.