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 (%)
Feb 29, 2016 1366 1380 1353 1356 0 -10.06(-0.74%)
Feb 26, 2016 1386 1389 1360 1366 0 -10.71(-0.78%)
Feb 25, 2016 1371 1378 1357 1377 0 +13.63(+1.00%)
Feb 24, 2016 1339 1364 1327 1363 0 +11.15(+0.82%)
Feb 23, 2016 1372 1374 1348 1352 0 -24.98(-1.81%)
Feb 22, 2016 1388 1392 1366 1377 0 +4.94(+0.36%)
Feb 19, 2016 1356 1373 1355 1372 0 +8.10(+0.59%)
Feb 18, 2016 1363 1372 1355 1364 0 +0.84(+0.06%)
Feb 17, 2016 1348 1370 1344 1363 0 +31.09(+2.33%)
Feb 16, 2016 1299 1339 1298 1332 0 +41.34(+3.20%)
Feb 12, 2016 1291 1291 1291 1291 0 +21.00(+1.65%)
Feb 11, 2016 1241 1285 1241 1270 0 +101.17(+8.66%)
Feb 10, 2016 1169 1169 1166 1169 0 -8.57(-0.73%)
Feb 09, 2016 1174 1190 1170 1177 0 -13.38(-1.12%)
Feb 08, 2016 1179 1198 1167 1190 0 -2.73(-0.23%)
Feb 05, 2016 1197 1234 1189 1193 0 -34.38(-2.80%)
Feb 04, 2016 1211 1231 1199 1228 0 +19.59(+1.62%)
Feb 03, 2016 1208 1213 1182 1208 0 +12.63(+1.06%)
Feb 02, 2016 1214 1216 1189 1195 0 -32.19(-2.62%)
Feb 01, 2016 1221 1232 1209 1228 0 -10.19(-0.82%)
Jan 29, 2016 1216 1239 1205 1238 0 +38.25(+3.19%)
Jan 28, 2016 1236 1240 1191 1199 0 -35.38(-2.87%)
Jan 27, 2016 1247 1258 1227 1235 0 -13.67(-1.09%)
Jan 26, 2016 1224 1255 1223 1249 0 +28.06(+2.30%)
Jan 25, 2016 1230 1237 1217 1220 0 -8.88(-0.72%)
Jan 22, 2016 1240 1243 1210 1229 0 +24.34(+2.02%)
Jan 21, 2016 1215 1233 1203 1205 0 +0.45(+0.04%)
Jan 20, 2016 1226 1234 1181 1205 0 -44.79(-3.59%)
Jan 19, 2016 1247 1259 1235 1249 0 +10.70(+0.86%)
Jan 15, 2016 1239 1239 1239 1239 0 -50.57(-3.92%)
Jan 14, 2016 1288 1302 1276 1289 0 +5.17(+0.40%)
Jan 13, 2016 1326 1332 1282 1284 0 -38.69(-2.92%)
Jan 12, 2016 1329 1334 1304 1323 0 +7.16(+0.54%)
Jan 11, 2016 1300 1320 1298 1316 0 +23.99(+1.86%)
Jan 08, 2016 1330 1335 1288 1292 0 -31.37(-2.37%)
Jan 07, 2016 1328 1342 1309 1323 0 -31.86(-2.35%)
Jan 06, 2016 1360 1363 1345 1355 0 -16.79(-1.22%)
Jan 05, 2016 1384 1390 1365 1372 0 -5.37(-0.39%)
Jan 04, 2016 1375 1378 1349 1377 0 -36.07(-2.55%)
Dec 31, 2015 1413 1413 1413 1413 0 -17.87(-1.25%)
Dec 30, 2015 1439 1445 1430 1431 0 -12.85(-0.89%)
Dec 29, 2015 1427 1447 1425 1444 0 +23.24(+1.64%)
Dec 28, 2015 1420 1424 1411 1421 0 -3.15(-0.22%)
Dec 24, 2015 1424 1424 1424 1424 0 -0.93(-0.07%)
Dec 23, 2015 1408 1426 1404 1425 0 +24.62(+1.76%)
Dec 22, 2015 1397 1401 1382 1400 0 +13.60(+0.98%)
Dec 21, 2015 1391 1395 1374 1386 0 +10.57(+0.77%)
Dec 18, 2015 1393 1405 1375 1376 0 -23.22(-1.66%)
Dec 17, 2015 1427 1429 1398 1399 0 -25.56(-1.79%)
Dec 16, 2015 1413 1428 1396 1425 0 +19.22(+1.37%)
Dec 15, 2015 1398 1418 1392 1405 0 +18.90(+1.36%)
Dec 14, 2015 1377 1389 1360 1386 0 +15.21(+1.11%)
Dec 11, 2015 1386 1388 1368 1371 0 -30.03(-2.14%)
Dec 10, 2015 1397 1415 1393 1401 0 +1.34(+0.10%)
Dec 09, 2015 1414 1434 1396 1400 0 -23.83(-1.67%)
Dec 08, 2015 1423 1431 1415 1424 0 -15.83(-1.10%)
Dec 07, 2015 1444 1445 1428 1440 0 -0.47(-0.03%)
Dec 04, 2015 1414 1445 1412 1440 0 +27.06(+1.92%)
Dec 03, 2015 1450 1453 1406 1413 0 -27.55(-1.91%)
Dec 02, 2015 1443 1463 1437 1441 0 -6.50(-0.45%)
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.