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, 2017 1906 1923 1891 1894 0 -17.05(-0.89%)
Nov 29, 2017 1919 1940 1892 1912 0 -6.09(-0.32%)
Nov 28, 2017 1880 1922 1878 1918 0 +44.12(+2.35%)
Nov 27, 2017 1857 1886 1855 1873 0 +17.95(+0.97%)
Nov 24, 2017 1850 1860 1845 1856 0 +3.50(+0.19%)
Nov 22, 2017 1865 1867 1847 1852 0 -9.63(-0.52%)
Nov 21, 2017 1866 1878 1856 1862 0 +8.07(+0.44%)
Nov 20, 2017 1822 1856 1821 1854 0 +32.08(+1.76%)
Nov 17, 2017 1820 1842 1816 1822 0 +1.66(+0.09%)
Nov 16, 2017 1826 1858 1815 1820 0 +84.45(+4.87%)
Nov 15, 2017 1730 1749 1718 1735 0 +0.89(+0.05%)
Nov 14, 2017 1721 1742 1717 1735 0 +9.47(+0.55%)
Nov 13, 2017 1718 1738 1716 1725 0 +0.10(+0.01%)
Nov 10, 2017 1729 1731 1708 1725 0 -4.33(-0.25%)
Nov 09, 2017 1737 1743 1716 1729 0 -18.75(-1.07%)
Nov 08, 2017 1737 1749 1727 1748 0 +6.12(+0.35%)
Nov 07, 2017 1740 1748 1733 1742 0 -1.92(-0.11%)
Nov 06, 2017 1741 1752 1735 1744 0 -1.77(-0.10%)
Nov 03, 2017 1736 1747 1724 1746 0 +12.88(+0.74%)
Nov 02, 2017 1750 1755 1730 1733 0 -21.42(-1.22%)
Nov 01, 2017 1740 1761 1736 1754 0 +21.82(+1.26%)
Oct 31, 2017 1725 1739 1723 1732 0 +4.61(+0.27%)
Oct 30, 2017 1742 1745 1716 1728 0 -19.61(-1.12%)
Oct 27, 2017 1733 1757 1728 1747 0 +8.99(+0.52%)
Oct 26, 2017 1743 1750 1727 1738 0 +0.00(+0.00%)
Oct 25, 2017 1756 1762 1728 1738 0 -21.09(-1.20%)
Oct 24, 2017 1749 1764 1742 1759 0 +12.86(+0.74%)
Oct 23, 2017 1753 1764 1743 1747 0 +3.08(+0.18%)
Oct 20, 2017 1732 1751 1731 1743 0 +24.94(+1.45%)
Oct 19, 2017 1719 1720 1718 1719 0 +8.27(+0.48%)
Oct 18, 2017 1719 1721 1705 1710 0 -2.79(-0.16%)
Oct 17, 2017 1712 1717 1705 1713 0 +2.89(+0.17%)
Oct 16, 2017 1712 1716 1705 1710 0 +3.87(+0.23%)
Oct 13, 2017 1701 1712 1696 1706 0 +11.47(+0.68%)
Oct 12, 2017 1696 1710 1688 1695 0 -22.02(-1.28%)
Oct 11, 2017 1708 1720 1699 1717 0 -0.44(-0.03%)
Oct 10, 2017 1734 1736 1713 1717 0 -10.12(-0.59%)
Oct 09, 2017 1733 1739 1720 1727 0 -4.78(-0.28%)
Oct 06, 2017 1728 1735 1721 1732 0 +7.25(+0.42%)
Oct 05, 2017 1726 1731 1716 1725 0 +5.65(+0.33%)
Oct 04, 2017 1723 1725 1710 1719 0 -18.15(-1.04%)
Oct 03, 2017 1731 1741 1724 1737 0 +5.67(+0.33%)
Oct 02, 2017 1723 1733 1717 1732 0 +9.04(+0.52%)
Sep 29, 2017 1708 1725 1703 1723 0 +13.64(+0.80%)
Sep 28, 2017 1704 1716 1703 1709 0 -8.15(-0.47%)
Sep 27, 2017 1730 1738 1707 1717 0 -10.92(-0.63%)
Sep 26, 2017 1729 1745 1723 1728 0 +1.99(+0.12%)
Sep 25, 2017 1709 1734 1701 1726 0 +15.22(+0.89%)
Sep 22, 2017 1676 1719 1675 1711 0 +33.07(+1.97%)
Sep 21, 2017 1679 1688 1667 1678 0 +4.56(+0.27%)
Sep 20, 2017 1671 1681 1663 1673 0 +5.35(+0.32%)
Sep 19, 2017 1667 1677 1662 1668 0 -1.81(-0.11%)
Sep 18, 2017 1666 1678 1656 1670 0 +2.86(+0.17%)
Sep 15, 2017 1656 1671 1650 1667 0 +11.85(+0.72%)
Sep 14, 2017 1641 1657 1640 1655 0 +0.18(+0.01%)
Sep 13, 2017 1662 1665 1643 1655 0 -10.79(-0.65%)
Sep 12, 2017 1658 1669 1652 1666 0 +12.79(+0.77%)
Sep 11, 2017 1630 1659 1627 1653 0 +35.41(+2.19%)
Sep 08, 2017 1629 1633 1616 1617 0 -15.14(-0.93%)
Sep 07, 2017 1644 1645 1631 1633 0 -7.69(-0.47%)
Sep 06, 2017 1635 1643 1627 1640 0 +12.93(+0.79%)
Sep 05, 2017 1654 1659 1619 1627 0 -34.13(-2.05%)
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.