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 (%)
Jun 30, 2012 878.73 899.46 875.23 898.75 0 -0.13(-0.01%)
Jun 29, 2012 878.73 899.46 875.23 898.88 0 +36.36(+4.22%)
Jun 28, 2012 868.33 870.49 848.53 862.52 0 -10.96(-1.26%)
Jun 27, 2012 880.18 885.80 867.88 873.49 0 -3.80(-0.43%)
Jun 26, 2012 884.67 886.80 868.63 877.29 0 -5.77(-0.65%)
Jun 25, 2012 888.16 889.43 874.79 883.05 0 -12.17(-1.36%)
Jun 22, 2012 887.79 898.92 885.35 895.22 0 +10.62(+1.20%)
Jun 21, 2012 916.94 919.10 881.71 884.60 0 -32.97(-3.59%)
Jun 20, 2012 909.97 924.08 905.80 917.57 0 +16.47(+1.83%)
Jun 19, 2012 905.52 911.44 897.00 901.10 0 +2.68(+0.30%)
Jun 18, 2012 894.73 904.22 891.54 898.42 0 +1.90(+0.21%)
Jun 15, 2012 888.31 900.08 885.65 896.52 0 +10.41(+1.18%)
Jun 14, 2012 875.64 892.96 869.52 886.10 0 +11.60(+1.33%)
Jun 13, 2012 879.43 886.06 869.10 874.51 0 -7.80(-0.88%)
Jun 12, 2012 872.50 885.74 867.31 882.30 0 +15.56(+1.79%)
Jun 11, 2012 890.10 891.84 865.38 866.75 0 -15.99(-1.81%)
Jun 08, 2012 872.86 885.77 868.45 882.74 0 +9.31(+1.07%)
Jun 07, 2012 891.18 893.92 870.45 873.42 0 -9.25(-1.05%)
Jun 06, 2012 861.21 883.34 858.02 882.67 0 +30.00(+3.52%)
Jun 05, 2012 847.11 861.14 843.25 852.68 0 +3.21(+0.38%)
Jun 04, 2012 844.90 852.93 839.59 849.47 0 +5.77(+0.68%)
Jun 02, 2012 849.40 853.99 841.32 843.70 0 +0.00(+0.00%)
Jun 01, 2012 849.40 853.99 841.32 843.70 0 -20.04(-2.32%)
May 31, 2012 865.04 873.15 858.20 863.74 0 -2.81(-0.32%)
May 30, 2012 869.87 872.01 862.82 866.55 0 -11.00(-1.25%)
May 29, 2012 873.18 881.20 866.85 877.54 0 +14.08(+1.63%)
May 25, 2012 863.47 863.47 863.47 0 -0.86(-0.10%)
May 24, 2012 881.22 881.82 861.42 864.32 0 -16.60(-1.88%)
May 23, 2012 876.03 886.66 866.30 880.92 0 -4.98(-0.56%)
May 22, 2012 882.90 892.21 879.49 885.90 0 +2.73(+0.31%)
May 21, 2012 871.44 885.38 864.56 883.17 0 +13.15(+1.51%)
May 18, 2012 875.65 880.37 863.87 870.02 0 -1.38(-0.16%)
May 17, 2012 879.73 885.89 871.12 871.40 0 -8.18(-0.93%)
May 16, 2012 888.53 893.26 875.64 879.58 0 +4.35(+0.50%)
May 15, 2012 886.73 890.93 873.27 875.23 0 -7.65(-0.87%)
May 14, 2012 869.79 889.97 866.61 882.88 0 +6.73(+0.77%)
May 11, 2012 887.43 900.82 874.53 876.15 0 -14.48(-1.63%)
May 10, 2012 911.44 919.54 886.39 890.63 0 -96.04(-9.73%)
May 09, 2012 974.99 992.68 969.25 986.68 0 +3.51(+0.36%)
May 08, 2012 993.72 994.35 976.94 983.17 0 -19.53(-1.95%)
May 07, 2012 1002 1014 998.29 1003 0 -4.35(-0.43%)
May 04, 2012 1027 1028 1001 1007 0 -30.41(-2.93%)
May 03, 2012 1051 1052 1033 1037 0 -9.45(-0.90%)
May 02, 2012 1051 1054 1036 1047 0 -9.14(-0.87%)
May 01, 2012 1061 1067 1055 1056 0 -7.56(-0.71%)
Apr 30, 2012 1050 1066 1047 1064 0 +7.16(+0.68%)
Apr 27, 2012 1041 1061 1036 1056 0 +17.22(+1.66%)
Apr 26, 2012 1031 1043 1025 1039 0 +8.12(+0.79%)
Apr 25, 2012 1039 1045 1016 1031 0 +0.60(+0.06%)
Apr 24, 2012 1040 1055 1017 1031 0 -5.25(-0.51%)
Apr 23, 2012 1041 1043 1030 1036 0 -13.44(-1.28%)
Apr 20, 2012 1051 1058 1045 1049 0 -12.30(-1.16%)
Apr 19, 2012 1066 1083 1054 1062 0 -6.62(-0.62%)
Apr 18, 2012 1065 1075 1059 1068 0 -4.22(-0.39%)
Apr 17, 2012 1056 1077 1053 1072 0 +21.46(+2.04%)
Apr 16, 2012 1061 1066 1042 1051 0 -5.91(-0.56%)
Apr 13, 2012 1069 1070 1054 1057 0 -14.78(-1.38%)
Apr 12, 2012 1070 1083 1065 1072 0 +4.59(+0.43%)
Apr 11, 2012 1049 1069 1044 1067 0 +25.55(+2.45%)
Apr 10, 2012 1062 1072 1040 1041 0 -20.39(-1.92%)
Apr 09, 2012 1063 1072 1057 1062 0 -14.62(-1.36%)
Apr 05, 2012 1075 1085 1068 1076 0 -8.36(-0.77%)
Apr 04, 2012 1098 1105 1078 1085 0 -23.76(-2.14%)
Apr 03, 2012 1125 1130 1099 1109 0 -20.87(-1.85%)
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.