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, 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%)
Nov 01, 2016 1576 1578 1546 1559 0 -11.99(-0.76%)
Oct 31, 2016 1555 1576 1553 1571 0 +4.63(+0.30%)
Oct 28, 2016 1556 1579 1554 1567 0 +10.49(+0.67%)
Oct 27, 2016 1567 1572 1553 1556 0 -8.31(-0.53%)
Oct 26, 2016 1563 1582 1550 1564 0 +21.28(+1.38%)
Oct 25, 2016 1550 1551 1535 1543 0 -5.17(-0.33%)
Oct 24, 2016 1541 1550 1538 1548 0 +17.22(+1.12%)
Oct 21, 2016 1522 1534 1517 1531 0 +1.12(+0.07%)
Oct 20, 2016 1535 1540 1524 1530 0 -9.94(-0.65%)
Oct 19, 2016 1543 1545 1531 1540 0 -3.57(-0.23%)
Oct 18, 2016 1554 1557 1541 1543 0 +12.28(+0.80%)
Oct 17, 2016 1529 1543 1525 1531 0 +0.48(+0.03%)
Oct 14, 2016 1542 1552 1530 1531 0 -2.02(-0.13%)
Oct 13, 2016 1529 1538 1517 1533 0 -9.62(-0.62%)
Oct 12, 2016 1551 1557 1523 1542 0 -34.80(-2.21%)
Oct 11, 2016 1603 1604 1568 1577 0 -23.64(-1.48%)
Oct 10, 2016 1605 1613 1599 1601 0 -0.88(-0.05%)
Oct 07, 2016 1602 1608 1590 1602 0 +0.63(+0.04%)
Oct 06, 2016 1606 1610 1588 1601 0 -6.78(-0.42%)
Oct 05, 2016 1597 1613 1597 1608 0 +14.06(+0.88%)
Oct 04, 2016 1598 1609 1583 1594 0 +15.78(+1.00%)
Sep 26, 2016 1579 1583 1564 1578 0 -13.42(-0.84%)
Sep 23, 2016 1609 1614 1589 1591 0 -14.97(-0.93%)
Sep 22, 2016 1598 1614 1597 1606 0 +15.27(+0.96%)
Sep 21, 2016 1574 1593 1568 1591 0 +18.10(+1.15%)
Sep 20, 2016 1574 1581 1570 1573 0 +2.27(+0.14%)
Sep 19, 2016 1562 1583 1560 1571 0 +10.03(+0.64%)
Sep 16, 2016 1576 1578 1554 1561 0 -24.71(-1.56%)
Sep 15, 2016 1551 1589 1550 1585 0 +16.72(+1.07%)
Sep 14, 2016 1569 1580 1558 1569 0 -2.29(-0.15%)
Sep 13, 2016 1583 1589 1562 1571 0 -21.65(-1.36%)
Sep 12, 2016 1551 1595 1550 1593 0 +28.91(+1.85%)
Sep 09, 2016 1579 1590 1563 1564 0 -31.06(-1.95%)
Sep 08, 2016 1606 1608 1591 1595 0 -14.77(-0.92%)
Sep 07, 2016 1610 1617 1607 1610 0 -3.79(-0.23%)
Sep 06, 2016 1616 1618 1605 1613 0 +1.95(+0.12%)
Sep 02, 2016 1611 1611 1611 1611 0 +12.24(+0.77%)
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.