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 (%)
Aug 31, 2011 871.71 882.61 855.10 862.40 0 -2.66(-0.31%)
Aug 30, 2011 864.84 873.57 850.20 865.05 0 -4.44(-0.51%)
Aug 29, 2011 853.91 871.10 848.01 869.50 0 +26.31(+3.12%)
Aug 26, 2011 826.01 854.20 821.06 843.18 0 +16.18(+1.96%)
Aug 25, 2011 851.70 853.42 823.54 827.00 0 -21.45(-2.53%)
Aug 24, 2011 843.62 855.12 830.02 848.45 0 +0.49(+0.06%)
Aug 23, 2011 821.51 848.05 820.10 847.96 0 +27.92(+3.40%)
Aug 22, 2011 833.74 842.18 816.38 820.04 0 -3.50(-0.43%)
Aug 19, 2011 816.52 845.93 814.27 823.54 0 +2.21(+0.27%)
Aug 18, 2011 846.92 850.80 814.17 821.33 0 -52.35(-5.99%)
Aug 17, 2011 882.15 888.39 862.92 873.67 0 -9.64(-1.09%)
Aug 16, 2011 879.12 889.26 867.37 883.31 0 -4.61(-0.52%)
Aug 15, 2011 882.04 890.75 873.28 887.92 0 +5.55(+0.63%)
Aug 12, 2011 880.90 893.86 863.03 882.38 0 +4.00(+0.46%)
Aug 11, 2011 849.24 896.01 843.97 878.38 0 +109.79(+14.28%)
Aug 10, 2011 780.39 798.33 766.34 768.59 0 -21.40(-2.71%)
Aug 09, 2011 781.60 794.95 745.22 789.99 0 +13.45(+1.73%)
Aug 08, 2011 803.52 818.75 775.53 776.53 0 -59.74(-7.14%)
Aug 05, 2011 839.21 858.34 805.71 836.27 0 +4.16(+0.50%)
Aug 04, 2011 859.09 864.11 830.71 832.11 0 -40.20(-4.61%)
Aug 03, 2011 866.52 875.37 849.22 872.31 0 +7.02(+0.81%)
Aug 02, 2011 874.07 888.26 864.64 865.29 0 -20.32(-2.29%)
Aug 01, 2011 899.86 909.55 870.53 885.61 0 -7.73(-0.87%)
Jul 29, 2011 889.64 904.51 883.04 893.34 0 -4.31(-0.48%)
Jul 28, 2011 899.68 916.75 888.20 897.64 0 +10.57(+1.19%)
Jul 27, 2011 901.29 907.54 879.64 887.08 0 -58.84(-6.22%)
Jul 26, 2011 943.03 956.06 939.32 945.91 0 +2.34(+0.25%)
Jul 25, 2011 948.09 952.37 937.23 943.58 0 -12.30(-1.29%)
Jul 22, 2011 951.14 960.16 940.68 955.88 0 +10.43(+1.10%)
Jul 21, 2011 923.54 954.40 919.62 945.45 0 +19.89(+2.15%)
Jul 20, 2011 917.48 935.40 911.41 925.56 0 -6.84(-0.73%)
Jul 19, 2011 920.04 935.27 913.14 932.41 0 +20.69(+2.27%)
Jul 18, 2011 916.77 921.55 902.47 911.71 0 -11.29(-1.22%)
Jul 15, 2011 919.44 928.58 913.40 923.00 0 +9.55(+1.05%)
Jul 14, 2011 924.59 934.23 909.90 913.45 0 -10.78(-1.17%)
Jul 13, 2011 932.48 941.50 919.07 924.23 0 -2.17(-0.23%)
Jul 12, 2011 918.97 946.48 915.82 926.40 0 +6.89(+0.75%)
Jul 11, 2011 926.50 933.59 913.43 919.51 0 -19.09(-2.03%)
Jul 08, 2011 938.90 947.74 925.75 938.60 0 -10.79(-1.14%)
Jul 07, 2011 932.77 955.61 930.21 949.38 0 +23.05(+2.49%)
Jul 06, 2011 928.57 933.32 918.30 926.33 0 -5.42(-0.58%)
Jul 05, 2011 941.98 945.85 923.71 931.75 0 -9.90(-1.05%)
Jul 01, 2011 941.64 941.64 941.64 0 +14.56(+1.57%)
Jun 30, 2011 911.91 930.41 909.89 927.09 0 +16.78(+1.84%)
Jun 29, 2011 902.99 916.13 895.84 910.31 0 +12.51(+1.39%)
Jun 28, 2011 895.42 901.48 887.99 897.80 0 +5.11(+0.57%)
Jun 27, 2011 885.62 898.38 880.19 892.69 0 +9.74(+1.10%)
Jun 24, 2011 909.77 913.77 881.45 882.95 0 -27.07(-2.97%)
Jun 23, 2011 887.73 911.56 881.69 910.01 0 +11.57(+1.29%)
Jun 22, 2011 906.73 916.40 896.65 898.44 0 -10.75(-1.18%)
Jun 21, 2011 890.13 913.27 887.02 909.20 0 +23.41(+2.64%)
Jun 20, 2011 885.61 888.76 875.13 885.78 0 +8.30(+0.95%)
Jun 17, 2011 890.73 892.40 872.84 877.48 0 -4.98(-0.56%)
Jun 16, 2011 873.18 891.07 868.97 882.46 0 +9.79(+1.12%)
Jun 15, 2011 882.94 886.97 868.74 872.67 0 -18.21(-2.04%)
Jun 14, 2011 887.96 899.29 877.33 890.88 0 +5.12(+0.58%)
Jun 13, 2011 894.95 903.16 883.99 885.76 0 -7.69(-0.86%)
Jun 10, 2011 907.81 912.19 887.01 893.45 0 -15.26(-1.68%)
Jun 09, 2011 910.68 919.82 904.84 908.72 0 -0.17(-0.02%)
Jun 08, 2011 913.51 924.74 900.79 908.88 0 -13.58(-1.47%)
Jun 07, 2011 944.81 949.49 915.23 922.46 0 -16.38(-1.74%)
Jun 06, 2011 948.30 954.05 931.84 938.84 0 -6.82(-0.72%)
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.