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, 2019 2754 2760 2729 2751 0 -9.40(-0.34%)
Apr 29, 2019 2735 2766 2729 2760 0 +14.68(+0.53%)
Apr 26, 2019 2755 2773 2736 2745 0 -25.11(-0.91%)
Apr 25, 2019 2779 2794 2755 2771 0 -28.94(-1.03%)
Apr 24, 2019 2786 2812 2783 2799 0 +10.94(+0.39%)
Apr 23, 2019 2774 2789 2763 2789 0 +18.82(+0.68%)
Apr 22, 2019 2762 2783 2758 2770 0 -3.28(-0.12%)
Apr 18, 2019 2783 2787 2758 2773 0 +4.78(+0.17%)
Apr 17, 2019 2810 2817 2766 2768 0 -30.12(-1.08%)
Apr 16, 2019 2781 2826 2780 2798 0 +20.08(+0.72%)
Apr 15, 2019 2772 2782 2763 2778 0 +11.48(+0.41%)
Apr 12, 2019 2749 2770 2742 2767 0 +33.53(+1.23%)
Apr 11, 2019 2749 2750 2719 2733 0 -17.51(-0.64%)
Apr 10, 2019 2709 2751 2708 2751 0 +38.85(+1.43%)
Apr 09, 2019 2707 2724 2695 2712 0 -15.36(-0.56%)
Apr 08, 2019 2713 2731 2692 2727 0 +14.25(+0.53%)
Apr 05, 2019 2714 2732 2708 2713 0 +3.75(+0.14%)
Apr 04, 2019 2722 2737 2696 2709 0 -28.49(-1.04%)
Apr 03, 2019 2726 2743 2707 2738 0 +20.61(+0.76%)
Apr 02, 2019 2704 2725 2701 2717 0 +14.14(+0.52%)
Apr 01, 2019 2677 2705 2673 2703 0 +49.82(+1.88%)
Mar 29, 2019 2639 2654 2622 2653 0 +31.68(+1.21%)
Mar 28, 2019 2614 2638 2605 2622 0 +10.66(+0.41%)
Mar 27, 2019 2619 2637 2588 2611 0 -4.99(-0.19%)
Mar 26, 2019 2614 2629 2604 2616 0 +24.19(+0.93%)
Mar 25, 2019 2592 2603 2568 2592 0 -2.30(-0.09%)
Mar 22, 2019 2650 2662 2592 2594 0 -58.76(-2.22%)
Mar 21, 2019 2610 2667 2608 2653 0 +34.64(+1.32%)
Mar 20, 2019 2614 2647 2598 2618 0 -2.27(-0.09%)
Mar 19, 2019 2643 2654 2612 2620 0 -10.15(-0.39%)
Mar 18, 2019 2620 2653 2610 2630 0 +12.08(+0.46%)
Mar 15, 2019 2606 2639 2605 2618 0 +22.10(+0.85%)
Mar 14, 2019 2590 2607 2584 2596 0 +8.11(+0.31%)
Mar 13, 2019 2580 2602 2566 2588 0 +21.38(+0.83%)
Mar 12, 2019 2560 2574 2544 2567 0 +11.15(+0.44%)
Mar 11, 2019 2517 2564 2515 2556 0 +42.17(+1.68%)
Mar 08, 2019 2497 2518 2487 2513 0 -11.55(-0.46%)
Mar 07, 2019 2540 2560 2521 2525 0 -20.95(-0.82%)
Mar 06, 2019 2532 2552 2509 2546 0 +17.03(+0.67%)
Mar 05, 2019 2523 2542 2514 2529 0 +4.21(+0.17%)
Mar 04, 2019 2548 2562 2498 2525 0 -11.96(-0.47%)
Mar 01, 2019 2566 2570 2530 2537 0 -17.10(-0.67%)
Feb 28, 2019 2545 2564 2534 2554 0 +6.35(+0.25%)
Feb 27, 2019 2530 2551 2514 2547 0 +18.50(+0.73%)
Feb 26, 2019 2497 2541 2495 2529 0 +18.07(+0.72%)
Feb 25, 2019 2491 2522 2489 2511 0 +31.48(+1.27%)
Feb 22, 2019 2459 2485 2453 2479 0 +34.60(+1.42%)
Feb 21, 2019 2450 2460 2434 2445 0 -9.93(-0.40%)
Feb 20, 2019 2458 2463 2441 2455 0 -0.44(-0.02%)
Feb 19, 2019 2434 2469 2433 2455 0 +10.47(+0.43%)
Feb 15, 2019 2417 2453 2398 2445 0 +48.86(+2.04%)
Feb 14, 2019 2416 2456 2392 2396 0 +43.20(+1.84%)
Feb 13, 2019 2369 2374 2334 2353 0 -17.59(-0.74%)
Feb 12, 2019 2340 2383 2335 2370 0 +16.60(+0.71%)
Feb 11, 2019 2343 2360 2332 2354 0 +18.71(+0.80%)
Feb 08, 2019 2297 2336 2292 2335 0 +23.42(+1.01%)
Feb 07, 2019 2334 2341 2300 2312 0 -37.14(-1.58%)
Feb 06, 2019 2331 2354 2323 2349 0 +10.52(+0.45%)
Feb 05, 2019 2346 2348 2329 2338 0 -3.99(-0.17%)
Feb 04, 2019 2335 2348 2330 2342 0 +1.66(+0.07%)
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.