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 (%)
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%)
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%)
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.