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 (%)
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%)
Apr 01, 2013 1083 1099 1070 1073 0 -3.32(-0.31%)
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%)
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.