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 28, 2013 1076 1076 1076 0 +2.16(+0.20%)
Mar 27, 2013 1066 1078 1062 1074 0 -0.39(-0.04%)
Mar 26, 2013 1081 1082 1066 1074 0 -1.84(-0.17%)
Mar 25, 2013 1076 1084 1068 1076 0 +5.75(+0.54%)
Mar 22, 2013 1080 1088 1067 1070 0 -4.96(-0.46%)
Mar 21, 2013 1082 1092 1068 1075 0 -40.54(-3.63%)
Mar 20, 2013 1112 1120 1109 1116 0 +7.67(+0.69%)
Mar 19, 2013 1122 1121 1095 1108 0 -11.71(-1.05%)
Mar 18, 2013 1118 1133 1111 1120 0 -11.50(-1.02%)
Mar 15, 2013 1116 1135 1106 1131 0 +13.43(+1.20%)
Mar 14, 2013 1124 1133 1111 1118 0 +0.40(+0.04%)
Mar 13, 2013 1122 1130 1113 1118 0 -7.41(-0.66%)
Mar 12, 2013 1128 1133 1117 1125 0 -8.83(-0.78%)
Mar 11, 2013 1127 1139 1121 1134 0 +3.25(+0.29%)
Mar 08, 2013 1133 1140 1127 1131 0 -0.20(-0.02%)
Mar 07, 2013 1125 1139 1123 1131 0 +8.77(+0.78%)
Mar 06, 2013 1103 1127 1099 1122 0 +23.88(+2.17%)
Mar 05, 2013 1081 1102 1079 1098 0 +21.44(+1.99%)
Mar 04, 2013 1079 1081 1069 1077 0 -6.28(-0.58%)
Mar 01, 2013 1078 1087 1069 1083 0 -2.12(-0.20%)
Feb 28, 2013 1090 1095 1078 1085 0 -2.60(-0.24%)
Feb 27, 2013 1073 1095 1065 1088 0 +14.32(+1.33%)
Feb 26, 2013 1072 1084 1067 1073 0 -19.06(-1.74%)
Feb 22, 2013 1088 1095 1083 1092 0 +7.25(+0.67%)
Feb 21, 2013 1098 1099 1082 1085 0 -18.26(-1.65%)
Feb 20, 2013 1124 1133 1102 1103 0 +5.40(+0.49%)
Feb 15, 2013 1098 1098 1098 0 +0.82(+0.07%)
Feb 14, 2013 1091 1098 1072 1097 0 -7.08(-0.64%)
Feb 13, 2013 1098 1105 1092 1104 0 +8.07(+0.74%)
Feb 12, 2013 1110 1111 1094 1096 0 -14.31(-1.29%)
Feb 11, 2013 1110 1116 1104 1110 0 +3.95(+0.36%)
Feb 08, 2013 1109 1116 1104 1107 0 -3.98(-0.36%)
Feb 07, 2013 1116 1119 1104 1111 0 -4.78(-0.43%)
Feb 06, 2013 1107 1117 1103 1115 0 +18.70(+1.71%)
Feb 04, 2013 1100 1115 1095 1097 0 -0.53(-0.05%)
Feb 01, 2013 1093 1102 1086 1097 0 +11.75(+1.08%)
Jan 31, 2013 1084 1101 1080 1085 0 +3.87(+0.36%)
Jan 30, 2013 1095 1097 1073 1082 0 -9.77(-0.90%)
Jan 29, 2013 1104 1105 1085 1091 0 -17.05(-1.54%)
Jan 28, 2013 1117 1121 1107 1108 0 -5.47(-0.49%)
Jan 25, 2013 1108 1119 1103 1114 0 +11.45(+1.04%)
Jan 24, 2013 1092 1108 1090 1102 0 +20.23(+1.87%)
Jan 23, 2013 1095 1097 1080 1082 0 -11.58(-1.06%)
Jan 22, 2013 1098 1103 1081 1094 0 -6.97(-0.63%)
Jan 18, 2013 1101 1101 1101 0 +2.70(+0.25%)
Jan 17, 2013 1092 1105 1089 1098 0 -2.41(-0.22%)
Jan 16, 2013 1094 1108 1092 1100 0 +2.82(+0.26%)
Jan 15, 2013 1094 1099 1085 1098 0 +0.49(+0.04%)
Jan 14, 2013 1082 1099 1080 1097 0 +23.58(+2.20%)
Jan 12, 2013 1068 1075 1064 1073 0 +0.00(+0.00%)
Jan 11, 2013 1068 1075 1064 1073 0 +3.81(+0.36%)
Jan 10, 2013 1065 1073 1061 1070 0 +7.76(+0.73%)
Jan 09, 2013 1059 1074 1057 1062 0 +0.62(+0.06%)
Jan 08, 2013 1058 1065 1050 1061 0 -2.28(-0.21%)
Jan 07, 2013 1069 1071 1056 1064 0 -10.40(-0.97%)
Jan 04, 2013 1069 1084 1068 1074 0 +3.04(+0.28%)
Jan 03, 2013 1074 1077 1063 1071 0 +2.46(+0.23%)
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.