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 28, 2017 1746 1752 1738 1745 0 -5.83(-0.33%)
Feb 27, 2017 1749 1755 1743 1751 0 -3.54(-0.20%)
Feb 24, 2017 1737 1755 1728 1754 0 +13.00(+0.75%)
Feb 23, 2017 1753 1754 1736 1741 0 -2.65(-0.15%)
Feb 22, 2017 1742 1748 1723 1744 0 -2.69(-0.15%)
Feb 21, 2017 1724 1751 1722 1747 0 +19.77(+1.14%)
Feb 17, 2017 1727 1727 1727 1727 0 +7.93(+0.46%)
Feb 16, 2017 1703 1737 1701 1719 0 +36.86(+2.19%)
Feb 15, 2017 1659 1684 1656 1682 0 +24.49(+1.48%)
Feb 14, 2017 1638 1658 1631 1658 0 +15.91(+0.97%)
Feb 13, 2017 1627 1644 1621 1642 0 +22.88(+1.41%)
Feb 10, 2017 1616 1625 1605 1619 0 +1.81(+0.11%)
Feb 09, 2017 1609 1627 1607 1617 0 +11.70(+0.73%)
Feb 08, 2017 1614 1619 1603 1605 0 -8.24(-0.51%)
Feb 07, 2017 1610 1623 1607 1614 0 +6.70(+0.42%)
Feb 06, 2017 1606 1608 1598 1607 0 -1.36(-0.08%)
Feb 03, 2017 1606 1611 1598 1608 0 +7.12(+0.44%)
Feb 02, 2017 1576 1605 1567 1601 0 +33.56(+2.14%)
Feb 01, 2017 1584 1585 1562 1568 0 -10.96(-0.69%)
Jan 31, 2017 1575 1587 1569 1579 0 -3.15(-0.20%)
Jan 30, 2017 1588 1591 1571 1582 0 -8.81(-0.55%)
Jan 27, 2017 1575 1594 1566 1590 0 +5.55(+0.35%)
Jan 26, 2017 1588 1593 1575 1585 0 -0.25(-0.02%)
Jan 25, 2017 1600 1603 1581 1585 0 +6.48(+0.41%)
Jan 24, 2017 1565 1587 1562 1579 0 +17.00(+1.09%)
Jan 23, 2017 1555 1564 1552 1562 0 +8.24(+0.53%)
Jan 20, 2017 1555 1562 1547 1553 0 +5.89(+0.38%)
Jan 19, 2017 1549 1559 1543 1548 0 -2.13(-0.14%)
Jan 18, 2017 1555 1558 1545 1550 0 +1.82(+0.12%)
Jan 17, 2017 1550 1562 1540 1548 0 -6.54(-0.42%)
Jan 13, 2017 1554 1554 1554 1554 0 +2.03(+0.13%)
Jan 12, 2017 1558 1559 1539 1552 0 -5.88(-0.38%)
Jan 11, 2017 1565 1571 1550 1558 0 -13.26(-0.84%)
Jan 10, 2017 1562 1580 1557 1572 0 +9.57(+0.61%)
Jan 09, 2017 1565 1571 1557 1562 0 -4.66(-0.30%)
Jan 06, 2017 1564 1573 1556 1567 0 +2.88(+0.18%)
Jan 05, 2017 1561 1574 1558 1564 0 +2.70(+0.17%)
Jan 04, 2017 1565 1577 1554 1561 0 -18.86(-1.19%)
Jan 03, 2017 1571 1583 1563 1580 0 +16.77(+1.07%)
Dec 30, 2016 1563 1563 1563 1563 0 -11.96(-0.76%)
Dec 29, 2016 1571 1580 1568 1575 0 +1.72(+0.11%)
Dec 28, 2016 1587 1591 1569 1573 0 -13.47(-0.85%)
Dec 27, 2016 1584 1594 1582 1587 0 +8.03(+0.51%)
Dec 23, 2016 1579 1579 1579 1579 0 +4.63(+0.29%)
Dec 22, 2016 1573 1577 1564 1574 0 +0.44(+0.03%)
Dec 21, 2016 1586 1587 1573 1574 0 -6.80(-0.43%)
Dec 20, 2016 1594 1597 1575 1581 0 -9.05(-0.57%)
Dec 19, 2016 1584 1596 1578 1590 0 +8.86(+0.56%)
Dec 16, 2016 1587 1589 1565 1581 0 -3.05(-0.19%)
Dec 15, 2016 1581 1593 1576 1584 0 +9.17(+0.58%)
Dec 14, 2016 1582 1605 1572 1575 0 -7.48(-0.47%)
Dec 13, 2016 1566 1586 1561 1582 0 +22.72(+1.46%)
Dec 12, 2016 1557 1563 1551 1559 0 +2.65(+0.17%)
Dec 09, 2016 1555 1560 1540 1557 0 +4.00(+0.26%)
Dec 08, 2016 1558 1573 1549 1553 0 +4.92(+0.32%)
Dec 07, 2016 1524 1552 1516 1548 0 +33.07(+2.18%)
Dec 06, 2016 1519 1527 1509 1515 0 -9.22(-0.61%)
Dec 05, 2016 1514 1529 1511 1524 0 +13.96(+0.92%)
Dec 02, 2016 1513 1525 1502 1510 0 -9.69(-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.