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 (%)
Mar 31, 2014 1194 1203 1189 1191 0 +5.73(+0.48%)
Mar 28, 2014 1174 1198 1171 1186 0 +15.25(+1.30%)
Mar 27, 2014 1177 1191 1166 1170 0 -15.42(-1.30%)
Mar 26, 2014 1196 1208 1185 1186 0 -4.67(-0.39%)
Mar 25, 2014 1160 1193 1157 1191 0 +36.85(+3.19%)
Mar 24, 2014 1160 1166 1147 1154 0 -4.35(-0.38%)
Mar 21, 2014 1176 1184 1155 1158 0 -11.23(-0.96%)
Mar 20, 2014 1156 1179 1156 1169 0 +10.01(+0.86%)
Mar 19, 2014 1162 1169 1154 1159 0 +1.79(+0.15%)
Mar 18, 2014 1141 1162 1139 1157 0 +8.52(+0.74%)
Mar 17, 2014 1141 1156 1137 1149 0 +6.10(+0.53%)
Mar 14, 2014 1150 1158 1137 1143 0 -5.62(-0.49%)
Mar 13, 2014 1169 1171 1147 1148 0 -16.58(-1.42%)
Mar 12, 2014 1151 1171 1150 1165 0 +10.50(+0.91%)
Mar 11, 2014 1171 1175 1153 1155 0 -8.75(-0.75%)
Mar 10, 2014 1161 1171 1157 1163 0 -2.41(-0.21%)
Mar 07, 2014 1176 1178 1161 1166 0 -5.24(-0.45%)
Mar 06, 2014 1175 1181 1167 1171 0 -3.09(-0.26%)
Mar 05, 2014 1176 1184 1170 1174 0 +2.42(+0.21%)
Mar 04, 2014 1172 1179 1165 1172 0 +10.68(+0.92%)
Mar 03, 2014 1161 1174 1153 1161 0 -12.47(-1.06%)
Feb 28, 2014 1180 1191 1164 1173 0 -4.75(-0.40%)
Feb 27, 2014 1176 1185 1174 1178 0 -0.65(-0.06%)
Feb 26, 2014 1173 1184 1159 1179 0 +4.24(+0.36%)
Feb 25, 2014 1190 1197 1169 1175 0 -14.23(-1.20%)
Feb 24, 2014 1185 1203 1178 1189 0 -3.61(-0.30%)
Feb 21, 2014 1204 1209 1190 1192 0 -5.86(-0.49%)
Feb 20, 2014 1195 1208 1190 1198 0 +2.87(+0.24%)
Feb 19, 2014 1199 1210 1191 1195 0 -7.15(-0.59%)
Feb 18, 2014 1205 1211 1196 1203 0 -5.93(-0.49%)
Feb 14, 2014 1208 1208 1208 0 +13.24(+1.11%)
Feb 13, 2014 1180 1196 1164 1195 0 -24.29(-1.99%)
Feb 12, 2014 1211 1224 1204 1220 0 +3.70(+0.30%)
Feb 11, 2014 1219 1225 1212 1216 0 -5.78(-0.47%)
Feb 10, 2014 1210 1225 1206 1222 0 +9.47(+0.78%)
Feb 07, 2014 1204 1215 1192 1212 0 +9.40(+0.78%)
Feb 06, 2014 1181 1210 1177 1203 0 +24.88(+2.11%)
Feb 05, 2014 1164 1183 1156 1178 0 +7.22(+0.62%)
Feb 04, 2014 1159 1173 1150 1171 0 +13.84(+1.20%)
Feb 03, 2014 1176 1180 1152 1157 0 -18.92(-1.61%)
Jan 31, 2014 1165 1185 1161 1176 0 -9.11(-0.77%)
Jan 30, 2014 1176 1187 1166 1185 0 +16.42(+1.41%)
Jan 29, 2014 1166 1180 1164 1168 0 -4.54(-0.39%)
Jan 28, 2014 1177 1185 1167 1173 0 -12.34(-1.04%)
Jan 27, 2014 1175 1192 1171 1185 0 -8.86(-0.74%)
Jan 24, 2014 1204 1216 1191 1194 0 -10.32(-0.86%)
Jan 23, 2014 1212 1222 1198 1204 0 -14.41(-1.18%)
Jan 22, 2014 1221 1225 1212 1219 0 +3.22(+0.26%)
Jan 21, 2014 1219 1224 1206 1216 0 +4.88(+0.40%)
Jan 17, 2014 1211 1211 1211 0 -0.99(-0.08%)
Jan 16, 2014 1215 1219 1204 1212 0 +0.15(+0.01%)
Jan 15, 2014 1192 1222 1192 1212 0 +19.73(+1.66%)
Jan 14, 2014 1188 1199 1180 1192 0 +11.62(+0.98%)
Jan 13, 2014 1189 1213 1175 1180 0 +5.81(+0.49%)
Jan 10, 2014 1172 1179 1159 1174 0 +9.91(+0.85%)
Jan 09, 2014 1174 1176 1155 1165 0 -9.54(-0.81%)
Jan 08, 2014 1170 1179 1163 1174 0 +2.93(+0.25%)
Jan 07, 2014 1169 1177 1162 1171 0 +14.20(+1.23%)
Jan 06, 2014 1156 1169 1153 1157 0 +0.35(+0.03%)
Jan 03, 2014 1161 1164 1148 1157 0 +0.46(+0.04%)
Jan 02, 2014 1165 1171 1150 1156 0 -20.59(-1.75%)
Dec 31, 2013 1177 1177 1177 0 +8.60(+0.74%)
Dec 30, 2013 1155 1173 1154 1168 0 +12.47(+1.08%)
Dec 27, 2013 1144 1158 1143 1156 0 +11.68(+1.02%)
Dec 26, 2013 1140 1149 1140 1144 0 +5.35(+0.47%)
Dec 24, 2013 1139 1139 1139 0 +6.11(+0.54%)
Dec 23, 2013 1118 1137 1116 1133 0 +20.16(+1.81%)
Dec 20, 2013 1106 1118 1101 1112 0 +6.19(+0.56%)
Dec 19, 2013 1105 1108 1092 1106 0 +2.80(+0.25%)
Dec 18, 2013 1096 1105 1078 1103 0 +5.57(+0.51%)
Dec 17, 2013 1090 1110 1086 1098 0 +10.64(+0.98%)
Dec 16, 2013 1070 1091 1066 1087 0 +22.56(+2.12%)
Dec 13, 2013 1079 1082 1063 1065 0 -12.31(-1.14%)
Dec 12, 2013 1094 1095 1065 1077 0 -20.35(-1.85%)
Dec 11, 2013 1104 1107 1086 1097 0 -16.58(-1.49%)
Dec 10, 2013 1117 1122 1110 1114 0 -1.43(-0.13%)
Dec 09, 2013 1118 1123 1114 1115 0 -2.89(-0.26%)
Dec 06, 2013 1111 1121 1106 1118 0 +18.19(+1.65%)
Dec 05, 2013 1111 1119 1096 1100 0 -12.98(-1.17%)
Dec 04, 2013 1102 1118 1101 1113 0 +2.10(+0.19%)
Dec 03, 2013 1100 1112 1100 1111 0 +8.14(+0.74%)
Dec 02, 2013 1112 1114 1100 1103 0 -7.66(-0.69%)
Nov 29, 2013 1117 1120 1108 1110 0 -1.25(-0.11%)
Nov 27, 2013 1112 1112 1112 0 +3.83(+0.35%)
Nov 26, 2013 1113 1119 1101 1108 0 -3.28(-0.30%)
Nov 25, 2013 1120 1124 1109 1111 0 -9.52(-0.85%)
Nov 22, 2013 1116 1124 1111 1121 0 +1.58(+0.14%)
Nov 21, 2013 1113 1120 1107 1119 0 +12.74(+1.15%)
Nov 20, 2013 1116 1119 1104 1106 0 -7.23(-0.65%)
Nov 19, 2013 1110 1121 1099 1114 0 +4.53(+0.41%)
Nov 18, 2013 1125 1131 1104 1109 0 -12.32(-1.10%)
Nov 15, 2013 1116 1130 1106 1121 0 +9.95(+0.90%)
Nov 14, 2013 1088 1116 1080 1111 0 -109.01(-8.93%)
Nov 12, 2013 1203 1226 1203 1220 0 +16.14(+1.34%)
Nov 11, 2013 1208 1212 1200 1204 0 -4.42(-0.37%)
Nov 08, 2013 1193 1210 1184 1209 0 +24.96(+2.11%)
Nov 07, 2013 1198 1206 1181 1184 0 -8.47(-0.71%)
Nov 06, 2013 1188 1197 1179 1192 0 +10.77(+0.91%)
Nov 05, 2013 1160 1191 1150 1181 0 +22.52(+1.94%)
Nov 04, 2013 1157 1163 1150 1159 0 +2.12(+0.18%)
Nov 01, 2013 1162 1164 1148 1157 0 -0.45(-0.04%)
Oct 31, 2013 1161 1165 1151 1157 0 -6.68(-0.57%)
Oct 30, 2013 1174 1178 1161 1164 0 -7.99(-0.68%)
Oct 29, 2013 1164 1178 1159 1172 0 +14.02(+1.21%)
Oct 28, 2013 1150 1158 1145 1158 0 +5.73(+0.50%)
Oct 25, 2013 1159 1162 1146 1152 0 +3.76(+0.33%)
Oct 24, 2013 1149 1154 1135 1148 0 +3.44(+0.30%)
Oct 23, 2013 1167 1168 1142 1145 0 -24.81(-2.12%)
Oct 22, 2013 1186 1191 1158 1170 0 -15.32(-1.29%)
Oct 21, 2013 1193 1194 1178 1185 0 -0.43(-0.04%)
Oct 18, 2013 1181 1195 1175 1185 0 +9.51(+0.81%)
Oct 17, 2013 1177 1182 1158 1176 0 -11.35(-0.96%)
Oct 16, 2013 1196 1202 1176 1187 0 -4.18(-0.35%)
Oct 15, 2013 1202 1206 1191 1192 0 -10.24(-0.85%)
Oct 14, 2013 1190 1203 1186 1202 0 +5.15(+0.43%)
Oct 11, 2013 1183 1202 1181 1197 0 +13.54(+1.14%)
Oct 10, 2013 1170 1188 1163 1183 0 +23.77(+2.05%)
Oct 09, 2013 1169 1175 1147 1159 0 -8.38(-0.72%)
Oct 08, 2013 1185 1186 1166 1168 0 -13.26(-1.12%)
Oct 07, 2013 1176 1190 1169 1181 0 -7.82(-0.66%)
Oct 04, 2013 1181 1193 1176 1189 0 +5.19(+0.44%)
Oct 03, 2013 1195 1202 1180 1184 0 -15.27(-1.27%)
Oct 02, 2013 1188 1202 1183 1199 0 +3.77(+0.32%)
Oct 01, 2013 1199 1208 1191 1195 0 -2.85(-0.24%)
Sep 27, 2013 1200 1210 1184 1198 0 -21.42(-1.76%)
Sep 26, 2013 1244 1249 1215 1219 0 -30.19(-2.42%)
Sep 25, 2013 1239 1256 1235 1250 0 +12.61(+1.02%)
Sep 24, 2013 1237 1247 1227 1237 0 -7.63(-0.61%)
Sep 23, 2013 1252 1256 1236 1245 0 -13.18(-1.05%)
Sep 20, 2013 1270 1272 1253 1258 0 -6.91(-0.55%)
Sep 19, 2013 1260 1273 1255 1265 0 -9.02(-0.71%)
Sep 18, 2013 1250 1275 1249 1274 0 +21.21(+1.69%)
Sep 17, 2013 1252 1261 1247 1252 0 +1.65(+0.13%)
Sep 16, 2013 1254 1255 1246 1251 0 +2.91(+0.23%)
Sep 13, 2013 1249 1254 1242 1248 0 +0.93(+0.07%)
Sep 12, 2013 1254 1257 1244 1247 0 -4.86(-0.39%)
Sep 11, 2013 1242 1255 1241 1252 0 +11.27(+0.91%)
Sep 10, 2013 1234 1245 1232 1241 0 +12.42(+1.01%)
Sep 09, 2013 1214 1231 1211 1228 0 +17.94(+1.48%)
Sep 06, 2013 1222 1225 1201 1210 0 -5.32(-0.44%)
Sep 05, 2013 1222 1224 1208 1216 0 -4.78(-0.39%)
Sep 04, 2013 1204 1228 1202 1220 0 +19.06(+1.59%)
Sep 03, 2013 1204 1216 1198 1201 0 +10.46(+0.88%)
Aug 30, 2013 1191 1191 1191 0 -6.89(-0.58%)
Aug 29, 2013 1199 1213 1197 1198 0 -0.02(-0.00%)
Aug 28, 2013 1202 1205 1194 1198 0 -1.37(-0.11%)
Aug 27, 2013 1212 1216 1197 1199 0 -19.39(-1.59%)
Aug 26, 2013 1220 1231 1215 1218 0 -2.78(-0.23%)
Aug 23, 2013 1232 1237 1220 1221 0 -7.06(-0.57%)
Aug 22, 2013 1231 1239 1225 1228 0 -2.19(-0.18%)
Aug 21, 2013 1246 1252 1229 1230 0 -14.06(-1.13%)
Aug 20, 2013 1242 1258 1238 1245 0 +2.56(+0.21%)
Aug 19, 2013 1246 1262 1241 1242 0 -1.99(-0.16%)
Aug 16, 2013 1255 1263 1243 1244 0 -9.21(-0.73%)
Aug 15, 2013 1250 1271 1243 1253 0 -90.90(-6.76%)
Aug 14, 2013 1348 1349 1325 1344 0 +2.50(+0.19%)
Aug 13, 2013 1344 1349 1327 1342 0 +2.51(+0.19%)
Aug 12, 2013 1317 1345 1315 1339 0 +11.91(+0.90%)
Aug 09, 2013 1344 1347 1318 1327 0 -15.33(-1.14%)
Aug 08, 2013 1342 1345 1337 1342 0 +7.79(+0.58%)
Aug 07, 2013 1344 1353 1334 1335 0 -3.75(-0.28%)
Aug 06, 2013 1348 1349 1330 1338 0 -5.19(-0.39%)
Aug 05, 2013 1333 1350 1332 1344 0 +7.32(+0.55%)
Aug 02, 2013 1319 1337 1314 1336 0 +12.70(+0.96%)
Aug 01, 2013 1318 1326 1311 1324 0 +15.06(+1.15%)
Jul 31, 2013 1318 1324 1304 1309 0 -7.45(-0.57%)
Jul 30, 2013 1305 1334 1302 1316 0 +17.73(+1.37%)
Jul 29, 2013 1299 1306 1292 1298 0 -8.08(-0.62%)
Jul 26, 2013 1297 1309 1293 1306 0 -2.84(-0.22%)
Jul 25, 2013 1312 1315 1298 1309 0 -1.92(-0.15%)
Jul 24, 2013 1323 1331 1301 1311 0 +3.18(+0.24%)
Jul 23, 2013 1312 1319 1301 1308 0 -4.72(-0.36%)
Jul 22, 2013 1314 1318 1299 1313 0 -5.91(-0.45%)
Jul 19, 2013 1320 1328 1308 1319 0 -1.68(-0.13%)
Jul 18, 2013 1320 1334 1312 1320 0 +8.05(+0.61%)
Jul 17, 2013 1315 1320 1305 1312 0 +1.28(+0.10%)
Jul 16, 2013 1318 1324 1305 1311 0 -9.94(-0.75%)
Jul 15, 2013 1313 1325 1306 1321 0 +0.10(+0.01%)
Jul 12, 2013 1316 1322 1306 1321 0 +4.28(+0.33%)
Jul 11, 2013 1303 1320 1301 1316 0 +24.20(+1.87%)
Jul 10, 2013 1277 1301 1275 1292 0 +12.28(+0.96%)
Jul 09, 2013 1260 1283 1259 1280 0 +26.57(+2.12%)
Jul 08, 2013 1257 1262 1242 1253 0 +1.00(+0.08%)
Jul 05, 2013 1255 1257 1236 1252 0 +1.04(+0.08%)
Jul 03, 2013 1251 1251 1251 0 +13.45(+1.09%)
Jul 02, 2013 1236 1255 1232 1238 0 -2.24(-0.18%)
Jul 01, 2013 1243 1264 1237 1240 0 +1.36(+0.11%)
Jun 28, 2013 1242 1252 1234 1239 0 +2.01(+0.16%)
Jun 26, 2013 1234 1240 1226 1237 0 +17.61(+1.44%)
Jun 25, 2013 1235 1242 1218 1219 0 -2.82(-0.23%)
Jun 24, 2013 1235 1243 1219 1222 0 -22.11(-1.78%)
Jun 21, 2013 1241 1253 1231 1244 0 +0.37(+0.03%)
Jun 20, 2013 1246 1259 1236 1244 0 -11.97(-0.95%)
Jun 19, 2013 1260 1270 1254 1256 0 -6.51(-0.52%)
Jun 18, 2013 1257 1271 1256 1262 0 +6.29(+0.50%)
Jun 17, 2013 1236 1269 1233 1256 0 +28.48(+2.32%)
Jun 14, 2013 1238 1250 1226 1227 0 -13.07(-1.05%)
Jun 13, 2013 1217 1243 1214 1241 0 +20.94(+1.72%)
Jun 12, 2013 1231 1237 1218 1220 0 -3.26(-0.27%)
Jun 11, 2013 1229 1244 1221 1223 0 -17.59(-1.42%)
Jun 10, 2013 1250 1255 1235 1240 0 -5.51(-0.44%)
Jun 07, 2013 1250 1260 1238 1246 0 -0.20(-0.02%)
Jun 06, 2013 1243 1256 1229 1246 0 +11.38(+0.92%)
Jun 05, 2013 1227 1250 1223 1235 0 +3.56(+0.29%)
Jun 04, 2013 1227 1244 1215 1231 0 -1.73(-0.14%)
Jun 03, 2013 1228 1240 1216 1233 0 +11.11(+0.91%)
May 31, 2013 1227 1243 1220 1222 0 -13.36(-1.08%)
May 30, 2013 1225 1251 1218 1235 0 +11.95(+0.98%)
May 29, 2013 1201 1230 1200 1223 0 +13.18(+1.09%)
May 28, 2013 1206 1222 1200 1210 0 +17.70(+1.48%)
May 24, 2013 1192 1192 1192 0 +1.12(+0.09%)
May 23, 2013 1173 1197 1170 1191 0 +6.88(+0.58%)
May 22, 2013 1217 1218 1180 1184 0 -32.69(-2.69%)
May 21, 2013 1211 1220 1196 1217 0 +3.09(+0.25%)
May 20, 2013 1212 1216 1199 1214 0 -13.97(-1.14%)
May 17, 2013 1210 1229 1202 1228 0 +15.45(+1.27%)
May 16, 2013 1194 1230 1186 1212 0 +127.06(+11.71%)
May 15, 2013 1088 1090 1080 1085 0 -3.75(-0.34%)
May 13, 2013 1083 1090 1078 1089 0 +7.66(+0.71%)
May 10, 2013 1068 1082 1067 1082 0 +13.45(+1.26%)
May 09, 2013 1063 1075 1057 1068 0 +5.06(+0.48%)
May 08, 2013 1045 1065 1045 1063 0 +17.76(+1.70%)
May 07, 2013 1059 1062 1040 1045 0 -20.25(-1.90%)
May 06, 2013 1066 1071 1060 1065 0 +1.29(+0.12%)
May 03, 2013 1068 1068 1058 1064 0 +6.16(+0.58%)
May 02, 2013 1046 1060 1044 1058 0 +16.84(+1.62%)
May 01, 2013 1063 1067 1039 1041 0 -26.43(-2.48%)
Apr 30, 2013 1067 1084 1058 1068 0 -0.63(-0.06%)
Apr 29, 2013 1052 1074 1043 1068 0 +15.50(+1.47%)
Apr 26, 2013 1051 1056 1050 1053 0 +0.99(+0.09%)
Apr 25, 2013 1044 1059 1038 1052 0 +13.64(+1.31%)
Apr 24, 2013 1044 1049 1031 1038 0 -31.69(-2.96%)
Apr 23, 2013 1062 1080 1060 1070 0 +16.33(+1.55%)
Apr 22, 2013 1051 1057 1037 1053 0 +6.06(+0.58%)
Apr 19, 2013 1037 1053 1025 1047 0 -6.59(-0.63%)
Apr 18, 2013 1064 1069 1047 1054 0 -4.32(-0.41%)
Apr 17, 2013 1075 1079 1056 1058 0 -26.82(-2.47%)
Apr 16, 2013 1084 1087 1074 1085 0 +5.87(+0.54%)
Apr 15, 2013 1100 1111 1079 1079 0 -25.93(-2.35%)
Apr 12, 2013 1110 1113 1083 1105 0 -6.20(-0.56%)
Apr 11, 2013 1096 1114 1091 1111 0 +8.21(+0.74%)
Apr 10, 2013 1081 1111 1079 1103 0 +27.46(+2.55%)
Apr 09, 2013 1060 1081 1057 1076 0 +19.16(+1.81%)
Apr 08, 2013 1061 1065 1050 1057 0 -0.88(-0.08%)
Apr 05, 2013 1038 1062 1025 1057 0 -22.93(-2.12%)
Apr 04, 2013 1080 1084 1075 1080 0 -7.71(-0.71%)
Apr 03, 2013 1092 1098 1084 1088 0 -1.28(-0.12%)
Apr 02, 2013 1079 1095 1074 1089 0 +16.69(+1.56%)
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.