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 (%)
Nov 30, 2010 1093 1103 1087 1092 0 -13.06(-1.18%)
Nov 29, 2010 1106 1112 1092 1105 0 -3.91(-0.35%)
Nov 26, 2010 1109 1121 1104 1109 0 +0.04(+0.00%)
Nov 24, 2010 1098 1109 1109 1109 0 +18.61(+1.71%)
Nov 23, 2010 1103 1105 1088 1090 0 -21.05(-1.89%)
Nov 22, 2010 1113 1118 1099 1111 0 -0.85(-0.08%)
Nov 19, 2010 1120 1124 1103 1112 0 +3.00(+0.27%)
Nov 18, 2010 1111 1120 1100 1109 0 +16.98(+1.55%)
Nov 17, 2010 1104 1109 1089 1092 0 -2.35(-0.21%)
Nov 16, 2010 1118 1122 1089 1094 0 -28.41(-2.53%)
Nov 15, 2010 1149 1150 1121 1123 0 -15.88(-1.39%)
Nov 12, 2010 1154 1166 1126 1139 0 -12.17(-1.06%)
Nov 11, 2010 1139 1172 1128 1151 0 -181.12(-13.60%)
Nov 10, 2010 1320 1333 1304 1332 0 +11.37(+0.86%)
Nov 09, 2010 1327 1336 1311 1321 0 -23.70(-1.76%)
Nov 08, 2010 1342 1355 1338 1344 0 +5.65(+0.42%)
Nov 05, 2010 1336 1344 1317 1339 0 +4.64(+0.35%)
Nov 04, 2010 1320 1343 1317 1334 0 +26.27(+2.01%)
Nov 03, 2010 1283 1309 1277 1308 0 +30.35(+2.38%)
Nov 02, 2010 1276 1284 1268 1277 0 +14.50(+1.15%)
Nov 01, 2010 1267 1285 1260 1263 0 +0.44(+0.03%)
Oct 29, 2010 1271 1280 1256 1262 0 -12.10(-0.95%)
Oct 28, 2010 1290 1293 1267 1275 0 -7.62(-0.59%)
Oct 27, 2010 1279 1287 1266 1282 0 -12.96(-1.00%)
Oct 25, 2010 1296 1311 1292 1295 0 +7.54(+0.59%)
Oct 22, 2010 1273 1289 1268 1288 0 +16.60(+1.31%)
Oct 21, 2010 1283 1288 1256 1271 0 -8.55(-0.67%)
Oct 20, 2010 1253 1291 1250 1280 0 +27.24(+2.18%)
Oct 19, 2010 1261 1266 1240 1252 0 -22.94(-1.80%)
Oct 18, 2010 1277 1286 1269 1275 0 -2.96(-0.23%)
Oct 15, 2010 1271 1281 1257 1278 0 +16.45(+1.30%)
Oct 14, 2010 1274 1277 1250 1262 0 -6.37(-0.50%)
Oct 13, 2010 1256 1282 1249 1268 0 +26.86(+2.16%)
Oct 12, 2010 1228 1248 1221 1241 0 +169.05(+15.77%)
Oct 11, 2010 1073 1082 1068 1072 0 -1.29(-0.12%)
Oct 08, 2010 1067 1076 1054 1073 0 +5.17(+0.48%)
Oct 07, 2010 1073 1075 1054 1068 0 +3.14(+0.29%)
Oct 06, 2010 1055 1073 1051 1065 0 +11.71(+1.11%)
Oct 05, 2010 1054 1060 1042 1053 0 +11.37(+1.09%)
Oct 04, 2010 1044 1054 1029 1042 0 -6.71(-0.64%)
Oct 01, 2010 1058 1064 1042 1049 0 +1.49(+0.14%)
Sep 30, 2010 1055 1066 1036 1047 0 -153.67(-12.80%)
Sep 29, 2010 1035 1203 1186 1201 0 +0.55(+0.05%)
Sep 28, 2010 1052 1212 1180 1200 0 -9.82(-0.81%)
Sep 27, 2010 1051 1220 1198 1210 0 +1.03(+0.09%)
Sep 24, 2010 1046 1217 1193 1209 0 +26.81(+2.27%)
Sep 23, 2010 1031 1196 1177 1182 0 -6.43(-0.54%)
Sep 22, 2010 1038 1201 1176 1189 0 -0.17(-0.01%)
Sep 21, 2010 1044 1204 1176 1189 0 -5.46(-0.46%)
Sep 20, 2010 1052 1206 1188 1194 0 -3.67(-0.31%)
Sep 17, 2010 1056 1210 1193 1198 0 +12.80(+1.08%)
Sep 15, 2010 1030 1198 1179 1185 0 +7.42(+0.63%)
Sep 14, 2010 1023 1212 1166 1178 0 +8.08(+0.69%)
Sep 13, 2010 1000 1174 1149 1170 0 +31.89(+2.80%)
Sep 10, 2010 987.37 1142 1124 1138 0 -0.09(-0.01%)
Sep 09, 2010 1003 1159 1136 1138 0 -1.11(-0.10%)
Sep 08, 2010 989.02 1152 1134 1139 0 +3.30(+0.29%)
Sep 07, 2010 999.93 1156 1133 1136 0 -22.36(-1.93%)
Sep 03, 2010 1158 1158 1158 0 +25.52(+2.25%)
Sep 02, 2010 978.82 1141 1122 1133 0 +12.31(+1.10%)
Sep 01, 2010 972.28 1141 1119 1120 0 +13.86(+1.25%)
Aug 31, 2010 960.66 1125 1098 1107 0 -15.51(-1.38%)
Aug 30, 2010 993.29 1149 1120 1122 0 -23.52(-2.05%)
Aug 27, 2010 993.48 1152 1123 1146 0 +7.30(+0.64%)
Aug 26, 2010 1009 1168 1137 1138 0 -23.84(-2.05%)
Aug 25, 2010 999.71 1169 1143 1162 0 +3.97(+0.34%)
Aug 24, 2010 1019 1174 1155 1158 0 -25.04(-2.12%)
Aug 23, 2010 1068 1221 1182 1183 0 -25.45(-2.11%)
Aug 20, 2010 1054 1217 1203 1209 0 +0.97(+0.08%)
Aug 19, 2010 1062 1221 1198 1208 0 -9.50(-0.78%)
Aug 18, 2010 1048 1222 1198 1217 0 +17.05(+1.42%)
Aug 17, 2010 1049 1212 1195 1200 0 +7.37(+0.62%)
Aug 16, 2010 1010 1203 1160 1193 0 +25.58(+2.19%)
Aug 13, 2010 1022 1178 1161 1167 0 +0.08(+0.01%)
Aug 12, 2010 1018 1179 1149 1167 0 -109.78(-8.60%)
Aug 11, 2010 1132 1288 1263 1277 0 -28.18(-2.16%)
Aug 10, 2010 1160 1319 1298 1305 0 -22.06(-1.66%)
Aug 09, 2010 1148 1332 1300 1327 0 +32.59(+2.52%)
Aug 06, 2010 1135 1300 1272 1294 0 -5.08(-0.39%)
Aug 05, 2010 1141 1301 1284 1300 0 +0.75(+0.06%)
Aug 04, 2010 1130 1305 1282 1299 0 +14.36(+1.12%)
Aug 03, 2010 1132 1288 1274 1284 0 +0.77(+0.06%)
Aug 02, 2010 1114 1291 1265 1284 0 +33.76(+2.70%)
Jul 30, 2010 1094 1265 1240 1250 0 -6.50(-0.52%)
Jul 29, 2010 1119 1385 1244 1256 0 -8.13(-0.64%)
Jul 28, 2010 1108 1276 1258 1265 0 +3.39(+0.27%)
Jul 27, 2010 1126 1281 1256 1261 0 -14.10(-1.11%)
Jul 26, 2010 1108 1276 1255 1275 0 +12.66(+1.00%)
Jul 23, 2010 1098 1266 1244 1263 0 +6.78(+0.54%)
Jul 22, 2010 1078 1260 1230 1256 0 +34.00(+2.78%)
Jul 21, 2010 1093 1253 1214 1222 0 -23.18(-1.86%)
Jul 20, 2010 1056 1247 1198 1245 0 +15.18(+1.23%)
Jul 19, 2010 1083 1244 1221 1230 0 -0.49(-0.04%)
Jul 16, 2010 1130 1283 1223 1230 0 -54.66(-4.25%)
Jul 15, 2010 1122 1287 1261 1285 0 +8.12(+0.64%)
Jul 14, 2010 1110 1285 1260 1277 0 +29.86(+2.39%)
Jul 13, 2010 1091 1256 1241 1247 0 +11.68(+0.95%)
Jul 12, 2010 1071 1242 1223 1235 0 +7.03(+0.57%)
Jul 09, 2010 1068 1233 1215 1228 0 +7.31(+0.60%)
Jul 08, 2010 1074 1232 1202 1221 0 +3.49(+0.29%)
Jul 07, 2010 1018 1218 1168 1217 0 +54.11(+4.65%)
Jul 06, 2010 1015 1180 1150 1163 0 +9.03(+0.78%)
Jul 02, 2010 1006 1163 1148 1154 0 -6.49(-0.56%)
Jul 01, 2010 1006 1172 1145 1161 0 -2.62(-0.23%)
Jun 30, 2010 1021 1184 1160 1163 0 -14.45(-1.23%)
Jun 29, 2010 1050 1205 1167 1178 0 -27.37(-2.27%)
Jun 25, 2010 1071 1228 1201 1205 0 -16.98(-1.39%)
Jun 24, 2010 1075 1242 1217 1222 0 -13.85(-1.12%)
Jun 23, 2010 1095 1250 1225 1236 0 -5.19(-0.42%)
Jun 22, 2010 1105 1274 1239 1241 0 -17.34(-1.38%)
Jun 21, 2010 1130 1288 1249 1259 0 -7.21(-0.57%)
Jun 18, 2010 1103 1274 1250 1266 0 +14.84(+1.19%)
Jun 17, 2010 1113 1267 1245 1251 0 -5.46(-0.43%)
Jun 16, 2010 1095 1279 1246 1256 0 -1.83(-0.15%)
Jun 15, 2010 1081 1264 1233 1258 0 +27.60(+2.24%)
Jun 14, 2010 1093 1256 1229 1231 0 -6.84(-0.55%)
Jun 11, 2010 1219 1241 1218 1238 0 +7.20(+0.59%)
Jun 10, 2010 1088 1246 1217 1230 0 +0.40(+0.03%)
Jun 09, 2010 1089 1262 1228 1230 0 -8.31(-0.67%)
Jun 08, 2010 1216 1241 1217 1238 0 +8.90(+0.72%)
Jun 07, 2010 1089 1255 1225 1229 0 -9.56(-0.77%)
Jun 04, 2010 1104 1268 1230 1239 0 -37.07(-2.91%)
Jun 03, 2010 1112 1279 1254 1276 0 +18.14(+1.44%)
Jun 02, 2010 1091 1259 1229 1258 0 +16.90(+1.36%)
Jun 01, 2010 1086 1265 1237 1241 0 -8.43(-0.67%)
May 28, 2010 1249 1249 1249 0 -25.25(-1.98%)
May 27, 2010 1108 1275 1243 1275 0 +37.66(+3.04%)
May 26, 2010 1115 1277 1234 1237 0 -19.05(-1.52%)
May 25, 2010 1076 1256 1222 1256 0 -2.95(-0.23%)
May 24, 2010 1110 1275 1247 1259 0 -4.04(-0.32%)
May 21, 2010 1226 1266 1220 1263 0 +7.10(+0.57%)
May 20, 2010 1099 1284 1247 1256 0 -45.32(-3.48%)
May 19, 2010 1147 1314 1287 1301 0 -4.94(-0.38%)
May 18, 2010 1184 1338 1297 1306 0 -24.29(-1.83%)
May 17, 2010 1182 1336 1301 1330 0 -2.95(-0.22%)
May 14, 2010 1196 1351 1321 1333 0 -27.88(-2.05%)
May 13, 2010 1235 1389 1353 1361 0 -56.19(-3.96%)
May 12, 2010 1240 1421 1391 1417 0 +37.46(+2.71%)
May 11, 2010 1398 1418 1372 1380 0 -7.42(-0.53%)
May 10, 2010 1230 1406 1376 1387 0 +67.13(+5.08%)
May 07, 2010 1232 1365 1302 1320 0 -37.12(-2.73%)
May 06, 2010 1274 1413 1251 1357 0 -50.59(-3.59%)
May 05, 2010 1411 1421 1388 1408 0 -0.82(-0.06%)
May 04, 2010 1315 1442 1401 1409 0 -47.05(-3.23%)
May 03, 2010 1305 1463 1430 1456 0 +29.21(+2.05%)
Apr 30, 2010 1336 1466 1426 1427 0 -29.23(-2.01%)
Apr 29, 2010 1436 1461 1435 1456 0 +23.27(+1.62%)
Apr 28, 2010 1309 1449 1422 1433 0 +0.68(+0.05%)
Apr 27, 2010 1325 1460 1419 1432 0 -26.73(-1.83%)
Apr 26, 2010 1333 1466 1454 1459 0 +4.05(+0.28%)
Apr 23, 2010 1324 1457 1441 1455 0 +8.61(+0.60%)
Apr 22, 2010 1308 1449 1417 1446 0 +3.92(+0.27%)
Apr 21, 2010 1312 1450 1436 1442 0 +3.16(+0.22%)
Apr 20, 2010 1312 1452 1433 1439 0 +5.92(+0.41%)
Apr 19, 2010 1300 1436 1408 1433 0 +3.71(+0.26%)
Apr 16, 2010 1311 1451 1420 1429 0 -11.28(-0.78%)
Apr 15, 2010 1305 1443 1428 1441 0 +15.15(+1.06%)
Apr 14, 2010 1287 1428 1410 1425 0 +21.30(+1.52%)
Apr 13, 2010 1278 1407 1391 1404 0 -4.16(-0.30%)
Apr 12, 2010 1284 1418 1406 1408 0 -2.98(-0.21%)
Apr 09, 2010 1270 1414 1393 1411 0 +14.63(+1.05%)
Apr 08, 2010 1271 1402 1383 1397 0 -3.26(-0.23%)
Apr 07, 2010 1389 1412 1388 1400 0 +6.12(+0.44%)
Apr 06, 2010 1263 1402 1385 1394 0 +2.14(+0.15%)
Apr 05, 2010 1250 1395 1373 1392 0 +17.21(+1.25%)
Apr 01, 2010 1374 1374 1374 0 -9.34(-0.67%)
Mar 31, 2010 1407 1412 1380 1384 0 -29.08(-2.06%)
Mar 30, 2010 1412 1416 1398 1413 0 +6.66(+0.47%)
Mar 29, 2010 1411 1415 1403 1406 0 +2.05(+0.15%)
Mar 26, 2010 1277 1418 1398 1404 0 +1.91(+0.14%)
Mar 25, 2010 1287 1423 1402 1402 0 -1.11(-0.08%)
Mar 24, 2010 1282 1412 1403 1403 0 -9.23(-0.65%)
Mar 23, 2010 1265 1418 1390 1413 0 +16.96(+1.22%)
Mar 22, 2010 1252 1401 1376 1396 0 +6.81(+0.49%)
Mar 19, 2010 1273 1403 1384 1389 0 -9.42(-0.67%)
Mar 18, 2010 1394 1403 1392 1398 0 +3.66(+0.26%)
Mar 17, 2010 1265 1402 1390 1395 0 +5.20(+0.37%)
Mar 16, 2010 1257 1398 1382 1389 0 +3.21(+0.23%)
Mar 15, 2010 1245 1387 1369 1386 0 +9.11(+0.66%)
Mar 12, 2010 1257 1385 1371 1377 0 -4.81(-0.35%)
Mar 11, 2010 1247 1383 1370 1382 0 +4.35(+0.32%)
Mar 10, 2010 1249 1387 1371 1378 0 -11.36(-0.82%)
Mar 09, 2010 1271 1406 1368 1389 0 -0.29(-0.02%)
Mar 08, 2010 1351 1400 1348 1389 0 +42.78(+3.18%)
Mar 05, 2010 1208 1348 1332 1346 0 +12.73(+0.95%)
Mar 04, 2010 1201 1335 1320 1334 0 +4.93(+0.37%)
Mar 03, 2010 1195 1334 1317 1329 0 +10.75(+0.82%)
Mar 02, 2010 1193 1325 1309 1318 0 +0.73(+0.06%)
Mar 01, 2010 1177 1320 1303 1317 0 +13.87(+1.06%)
Feb 26, 2010 1177 1310 1297 1303 0 +0.40(+0.03%)
Feb 25, 2010 1160 1306 1281 1303 0 -0.40(-0.03%)
Feb 24, 2010 1164 1309 1291 1303 0 +13.47(+1.04%)
Feb 23, 2010 1168 1299 1279 1290 0 -11.76(-0.90%)
Feb 22, 2010 1179 1310 1294 1302 0 -2.80(-0.21%)
Feb 19, 2010 1167 1306 1289 1304 0 +4.13(+0.32%)
Feb 18, 2010 1162 1304 1282 1300 0 +10.44(+0.81%)
Feb 17, 2010 1159 1291 1274 1290 0 +3.52(+0.27%)
Feb 16, 2010 1158 1287 1276 1286 0 +11.28(+0.88%)
Feb 12, 2010 1275 1275 1275 0 -6.99(-0.55%)
Feb 11, 2010 1142 1285 1262 1282 0 +8.96(+0.70%)
Feb 10, 2010 1151 1285 1266 1273 0 -6.01(-0.47%)
Feb 09, 2010 1149 1285 1264 1279 0 +18.23(+1.45%)
Feb 08, 2010 1147 1281 1260 1261 0 -9.29(-0.73%)
Feb 05, 2010 1124 1279 1244 1270 0 +25.63(+2.06%)
Feb 04, 2010 1130 1274 1241 1245 0 +3.44(+0.28%)
Feb 03, 2010 1118 1250 1230 1241 0 +1.73(+0.14%)
Feb 02, 2010 1103 1244 1215 1239 0 +13.86(+1.13%)
Feb 01, 2010 1095 1236 1208 1226 0 +12.53(+1.03%)
Jan 29, 2010 1109 1245 1211 1213 0 -2.86(-0.24%)
Jan 28, 2010 1248 1250 1208 1216 0 -30.33(-2.43%)
Jan 27, 2010 1108 1252 1227 1246 0 +12.30(+1.00%)
Jan 26, 2010 1103 1248 1221 1234 0 -3.97(-0.32%)
Jan 25, 2010 1117 1247 1226 1238 0 +1.26(+0.10%)
Jan 22, 2010 1151 1282 1231 1237 0 -47.30(-3.68%)
Jan 21, 2010 1309 1316 1278 1284 0 -20.27(-1.55%)
Jan 20, 2010 1188 1320 1290 1304 0 -20.94(-1.58%)
Jan 19, 2010 1184 1327 1308 1325 0 +21.33(+1.64%)
Jan 15, 2010 1304 1304 1304 0 -26.15(-1.97%)
Jan 14, 2010 1186 1337 1309 1330 0 +14.38(+1.09%)
Jan 13, 2010 1298 1319 1294 1316 0 +21.02(+1.62%)
Jan 12, 2010 1179 1309 1289 1295 0 -18.40(-1.40%)
Jan 11, 2010 1189 1327 1304 1313 0 -3.26(-0.25%)
Jan 08, 2010 1177 1318 1297 1316 0 +6.12(+0.47%)
Jan 07, 2010 1173 1313 1293 1310 0 +4.84(+0.37%)
Jan 06, 2010 1310 1321 1301 1305 0 -6.80(-0.52%)
Jan 05, 2010 1313 1320 1302 1312 0 -5.32(-0.40%)
Jan 04, 2010 1290 1325 1285 1317 0 +35.52(+2.77%)
Dec 31, 2009 1282 1282 1282 0 -11.36(-0.88%)
Dec 30, 2009 1159 1294 1284 1293 0 +3.71(+0.29%)
Dec 29, 2009 1160 1293 1285 1289 0 +0.46(+0.04%)
Dec 28, 2009 1154 1290 1276 1289 0 +5.93(+0.46%)
Dec 24, 2009 1283 1283 1283 0 +12.74(+1.00%)
Dec 23, 2009 1165 1278 1265 1270 0 +2.30(+0.18%)
Dec 22, 2009 1157 1274 1259 1268 0 +5.33(+0.42%)
Dec 21, 2009 1152 1272 1255 1263 0 +14.52(+1.16%)
Dec 18, 2009 1133 1250 1233 1248 0 +7.45(+0.60%)
Dec 17, 2009 1149 1255 1238 1241 0 -12.85(-1.03%)
Dec 16, 2009 1153 1265 1248 1254 0 -2.73(-0.22%)
Dec 15, 2009 1166 1276 1255 1256 0 -16.66(-1.31%)
Dec 14, 2009 1283 1287 1272 1273 0 +3.94(+0.31%)
Dec 11, 2009 1176 1283 1264 1269 0 -7.40(-0.58%)
Dec 10, 2009 1174 1289 1270 1276 0 +3.82(+0.30%)
Dec 09, 2009 1163 1274 1252 1273 0 +2.74(+0.22%)
Dec 08, 2009 1174 1289 1267 1270 0 -18.70(-1.45%)
Dec 07, 2009 1179 1298 1283 1289 0 +2.02(+0.16%)
Dec 04, 2009 1177 1299 1274 1287 0 +16.25(+1.28%)
Dec 03, 2009 1173 1288 1270 1270 0 -2.54(-0.20%)
Dec 02, 2009 1166 1284 1266 1273 0 -2.09(-0.16%)
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.