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, 2014 1214 1220 1206 1217 0 -0.39(-0.03%)
Apr 29, 2014 1219 1221 1211 1218 0 +7.35(+0.61%)
Apr 28, 2014 1219 1224 1198 1210 0 -0.76(-0.06%)
Apr 25, 2014 1227 1230 1205 1211 0 -19.13(-1.55%)
Apr 24, 2014 1244 1246 1222 1230 0 -6.10(-0.49%)
Apr 23, 2014 1241 1244 1222 1236 0 -6.04(-0.49%)
Apr 22, 2014 1236 1248 1234 1242 0 +8.03(+0.65%)
Apr 21, 2014 1223 1246 1221 1234 0 +11.18(+0.91%)
Apr 17, 2014 1223 1223 1223 0 +9.16(+0.75%)
Apr 16, 2014 1214 1222 1203 1214 0 +7.39(+0.61%)
Apr 15, 2014 1205 1213 1189 1207 0 +2.60(+0.22%)
Apr 14, 2014 1193 1210 1184 1204 0 +19.69(+1.66%)
Apr 11, 2014 1191 1213 1183 1184 0 -12.47(-1.04%)
Apr 10, 2014 1225 1229 1189 1197 0 -24.99(-2.05%)
Apr 09, 2014 1216 1232 1209 1222 0 +8.70(+0.72%)
Apr 08, 2014 1200 1216 1196 1213 0 +3.90(+0.32%)
Apr 07, 2014 1200 1222 1192 1209 0 +3.41(+0.28%)
Apr 04, 2014 1237 1241 1200 1206 0 -22.50(-1.83%)
Apr 03, 2014 1224 1239 1221 1228 0 +6.66(+0.55%)
Apr 02, 2014 1227 1230 1210 1222 0 -5.12(-0.42%)
Apr 01, 2014 1188 1237 1186 1227 0 +35.30(+2.96%)
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%)
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.