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, 2009 1142 1258 1240 1251 0 +0.70(+0.06%)
Nov 27, 2009 1132 1257 1233 1250 0 -17.36(-1.37%)
Nov 25, 2009 1267 1267 1267 0 -0.39(-0.03%)
Nov 24, 2009 1167 1276 1259 1268 0 -7.77(-0.61%)
Nov 23, 2009 1160 1276 1263 1275 0 +20.91(+1.67%)
Nov 20, 2009 1151 1260 1246 1255 0 -9.69(-0.77%)
Nov 19, 2009 1169 1274 1251 1264 0 -15.38(-1.20%)
Nov 18, 2009 1280 1282 1269 1280 0 -4.08(-0.32%)
Nov 17, 2009 1171 1285 1271 1284 0 +9.97(+0.78%)
Nov 16, 2009 1164 1285 1262 1274 0 +8.29(+0.66%)
Nov 13, 2009 1155 1270 1252 1265 0 +14.94(+1.19%)
Nov 12, 2009 1266 1272 1240 1250 0 -19.37(-1.53%)
Nov 11, 2009 1260 1274 1259 1270 0 +13.27(+1.06%)
Nov 10, 2009 1259 1268 1252 1257 0 -16.27(-1.28%)
Nov 09, 2009 1269 1274 1260 1273 0 +8.62(+0.68%)
Nov 06, 2009 1259 1274 1256 1264 0 -5.39(-0.42%)
Nov 05, 2009 1273 1276 1254 1270 0 +31.06(+2.51%)
Nov 04, 2009 1240 1246 1225 1239 0 +16.80(+1.38%)
Nov 03, 2009 1215 1228 1203 1222 0 -2.88(-0.24%)
Nov 02, 2009 1218 1235 1206 1225 0 +8.32(+0.68%)
Oct 30, 2009 1247 1249 1208 1216 0 -34.39(-2.75%)
Oct 29, 2009 1231 1254 1229 1251 0 +23.84(+1.94%)
Oct 28, 2009 1246 1257 1224 1227 0 -28.08(-2.24%)
Oct 27, 2009 1264 1278 1246 1255 0 -9.61(-0.76%)
Oct 26, 2009 1290 1304 1261 1265 0 -26.53(-2.05%)
Oct 23, 2009 1293 1315 1281 1291 0 -6.11(-0.47%)
Oct 22, 2009 1283 1302 1276 1297 0 +12.05(+0.94%)
Oct 21, 2009 1291 1313 1278 1285 0 -7.24(-0.56%)
Oct 20, 2009 1287 1315 1283 1292 0 -4.91(-0.38%)
Oct 19, 2009 1288 1325 1280 1297 0 +14.21(+1.11%)
Oct 16, 2009 1289 1292 1266 1283 0 -19.60(-1.50%)
Oct 15, 2009 1296 1304 1286 1303 0 -1.00(-0.08%)
Oct 14, 2009 1299 1312 1292 1304 0 +23.20(+1.81%)
Oct 13, 2009 1267 1297 1262 1280 0 +5.19(+0.41%)
Oct 12, 2009 1294 1298 1265 1275 0 -10.23(-0.80%)
Oct 09, 2009 1263 1289 1256 1286 0 +20.40(+1.61%)
Oct 08, 2009 1272 1278 1257 1265 0 +5.82(+0.46%)
Oct 07, 2009 1254 1270 1248 1259 0 +10.28(+0.82%)
Oct 06, 2009 1237 1261 1232 1249 0 +23.34(+1.90%)
Oct 05, 2009 1220 1235 1204 1226 0 +17.11(+1.42%)
Oct 02, 2009 1218 1231 1205 1209 0 -21.76(-1.77%)
Oct 01, 2009 1247 1258 1228 1230 0 -25.73(-2.05%)
Sep 30, 2009 1256 1271 1226 1256 0 +12.56(+1.01%)
Sep 29, 2009 1261 1269 1239 1244 0 -17.73(-1.41%)
Sep 28, 2009 1243 1276 1241 1261 0 +49.54(+4.09%)
Sep 25, 2009 1211 1228 1208 1212 0 -3.75(-0.31%)
Sep 24, 2009 1226 1235 1204 1215 0 -7.73(-0.63%)
Sep 23, 2009 1259 1261 1220 1223 0 -31.71(-2.53%)
Sep 22, 2009 1269 1272 1248 1255 0 -10.21(-0.81%)
Sep 21, 2009 1243 1277 1234 1265 0 +11.71(+0.93%)
Sep 18, 2009 1257 1265 1243 1253 0 +1.60(+0.13%)
Sep 17, 2009 1243 1259 1238 1252 0 +1.20(+0.10%)
Sep 16, 2009 1233 1255 1229 1251 0 +21.03(+1.71%)
Sep 15, 2009 1218 1241 1210 1230 0 +11.73(+0.96%)
Sep 14, 2009 1219 1228 1206 1218 0 -13.38(-1.09%)
Sep 11, 2009 1224 1235 1206 1231 0 +2.85(+0.23%)
Sep 10, 2009 1186 1232 1178 1228 0 +38.75(+3.26%)
Sep 09, 2009 1167 1205 1166 1190 0 +24.70(+2.12%)
Sep 08, 2009 1166 1180 1155 1165 0 +6.69(+0.58%)
Sep 04, 2009 1158 1158 1158 0 +19.56(+1.72%)
Sep 03, 2009 1148 1159 1129 1139 0 -0.34(-0.03%)
Sep 02, 2009 1116 1149 1113 1139 0 +18.91(+1.69%)
Sep 01, 2009 1136 1159 1115 1120 0 -23.16(-2.03%)
Aug 31, 2009 1152 1157 1138 1143 0 -21.70(-1.86%)
Aug 28, 2009 1174 1187 1153 1165 0 +5.00(+0.43%)
Aug 27, 2009 1148 1162 1135 1160 0 -0.29(-0.02%)
Aug 26, 2009 1160 1166 1153 1160 0 -4.28(-0.37%)
Aug 25, 2009 1174 1180 1157 1165 0 -4.93(-0.42%)
Aug 24, 2009 1180 1201 1162 1169 0 -8.87(-0.75%)
Aug 21, 2009 1174 1184 1157 1178 0 +14.76(+1.27%)
Aug 20, 2009 1129 1168 1126 1164 0 +34.39(+3.05%)
Aug 19, 2009 1107 1141 1104 1129 0 +8.80(+0.79%)
Aug 18, 2009 1109 1128 1107 1120 0 +15.63(+1.41%)
Aug 17, 2009 1117 1119 1101 1105 0 -32.25(-2.84%)
Aug 14, 2009 1147 1152 1121 1137 0 -12.58(-1.09%)
Aug 13, 2009 1151 1158 1139 1150 0 +3.13(+0.27%)
Aug 12, 2009 1134 1157 1131 1146 0 +14.99(+1.32%)
Aug 11, 2009 1145 1150 1124 1131 0 -21.85(-1.89%)
Aug 10, 2009 1169 1179 1145 1153 0 -26.31(-2.23%)
Aug 07, 2009 1194 1207 1176 1180 0 -3.12(-0.26%)
Aug 06, 2009 1175 1193 1153 1183 0 +2.55(+0.22%)
Aug 05, 2009 1200 1202 1170 1180 0 -15.10(-1.26%)
Aug 04, 2009 1194 1202 1181 1195 0 -5.73(-0.48%)
Aug 03, 2009 1184 1205 1180 1201 0 +26.11(+2.22%)
Jul 31, 2009 1171 1185 1165 1175 0 +0.94(+0.08%)
Jul 30, 2009 1174 1198 1166 1174 0 +13.76(+1.19%)
Jul 29, 2009 1164 1169 1147 1160 0 -10.37(-0.89%)
Jul 28, 2009 1158 1176 1141 1171 0 +1.31(+0.11%)
Jul 27, 2009 1173 1177 1159 1169 0 -3.74(-0.32%)
Jul 24, 2009 1149 1179 1142 1173 0 -3.18(-0.27%)
Jul 23, 2009 1149 1186 1140 1176 0 +26.35(+2.29%)
Jul 22, 2009 1150 1170 1139 1150 0 -7.79(-0.67%)
Jul 21, 2009 1144 1160 1121 1158 0 +134.69(+13.17%)
Jun 26, 2009 1024 1038 1018 1023 0 -8.10(-0.79%)
Jun 25, 2009 1023 1040 1002 1031 0 +21.43(+2.12%)
Jun 24, 2009 1011 1030 999.81 1010 0 +7.26(+0.72%)
Jun 23, 2009 993.64 1011 983.86 1002 0 +9.28(+0.93%)
Jun 22, 2009 1012 1016 988.71 993.05 0 -28.65(-2.80%)
Jun 19, 2009 1034 1037 1015 1022 0 -2.15(-0.21%)
Jun 18, 2009 1037 1042 1018 1024 0 -12.18(-1.18%)
Jun 17, 2009 1029 1053 1018 1036 0 +4.55(+0.44%)
Jun 16, 2009 1050 1055 1028 1031 0 -16.15(-1.54%)
Jun 15, 2009 1063 1065 1032 1048 0 -27.97(-2.60%)
Jun 12, 2009 1075 1081 1059 1076 0 -9.10(-0.84%)
Jun 11, 2009 1075 1099 1072 1085 0 +8.45(+0.79%)
Jun 10, 2009 1090 1094 1057 1076 0 -7.87(-0.73%)
Jun 09, 2009 1077 1091 1062 1084 0 +12.91(+1.21%)
Jun 08, 2009 1059 1082 1051 1071 0 -1.81(-0.17%)
Jun 05, 2009 1077 1083 1055 1073 0 +9.38(+0.88%)
Jun 04, 2009 1052 1072 1043 1064 0 +16.67(+1.59%)
Jun 03, 2009 1057 1060 1031 1047 0 -11.50(-1.09%)
Jun 02, 2009 1057 1075 1046 1058 0 +0.79(+0.07%)
Jun 01, 2009 1037 1071 1028 1058 0 +51.13(+5.08%)
May 29, 2009 1007 1014 983.77 1007 0 +0.82(+0.08%)
May 28, 2009 996.27 1014 980.92 1006 0 +16.08(+1.62%)
May 27, 2009 998.42 1016 983.01 989.65 0 -12.43(-1.24%)
May 26, 2009 956.83 1012 953.92 1002 0 +32.85(+3.39%)
May 25, 2009 977.28 983.17 956.85 969.23 0 +0.00(+0.00%)
May 22, 2009 977.28 983.17 956.85 969.23 0 -8.68(-0.89%)
May 21, 2009 992.05 999.71 963.73 977.91 0 -21.62(-2.16%)
May 20, 2009 1019 1025 991.51 999.54 0 -11.94(-1.18%)
May 19, 2009 1002 1035 997.09 1011 0 +8.53(+0.85%)
May 18, 2009 972.28 1008 967.10 1003 0 +41.13(+4.28%)
May 15, 2009 970.70 977.09 952.46 961.82 0 -7.58(-0.78%)
May 14, 2009 966.42 979.66 964.51 969.40 0 +4.35(+0.45%)
May 13, 2009 987.93 995.83 963.06 965.05 0 -34.59(-3.46%)
May 12, 2009 996.11 1006 987.29 999.64 0 +6.63(+0.67%)
May 11, 2009 986.30 1006 974.57 993.01 0 -8.02(-0.80%)
May 08, 2009 1012 1024 987.38 1001 0 -6.66(-0.66%)
May 07, 2009 1063 1065 989.75 1008 0 -38.76(-3.70%)
May 06, 2009 1055 1060 1017 1046 0 -1.07(-0.10%)
May 05, 2009 1040 1049 1028 1048 0 +7.95(+0.76%)
May 04, 2009 1053 1057 1024 1040 0 -1.96(-0.19%)
May 01, 2009 1024 1052 1012 1042 0 +14.15(+1.38%)
Apr 30, 2009 1044 1060 1015 1027 0 +4.18(+0.41%)
Apr 29, 2009 1002 1039 995.00 1023 0 +29.66(+2.99%)
Apr 28, 2009 976.06 1010 967.27 993.54 0 +11.80(+1.20%)
Apr 27, 2009 970.11 995.63 963.29 981.74 0 -6.21(-0.63%)
Apr 24, 2009 968.43 992.86 959.95 987.95 0 +53.14(+5.68%)
Apr 23, 2009 930.09 937.90 905.82 934.82 0 +9.11(+0.98%)
Apr 22, 2009 922.15 955.69 920.35 925.71 0 -9.00(-0.96%)
Apr 21, 2009 907.41 939.93 903.27 934.70 0 +22.26(+2.44%)
Apr 20, 2009 934.05 938.64 906.18 912.44 0 -37.31(-3.93%)
Apr 17, 2009 955.60 960.56 939.18 949.76 0 -6.26(-0.65%)
Apr 16, 2009 939.83 961.62 930.35 956.02 0 +29.09(+3.14%)
Apr 15, 2009 932.85 948.62 913.01 926.92 0 -15.06(-1.60%)
Apr 14, 2009 935.62 956.35 924.62 941.99 0 +0.71(+0.08%)
Apr 13, 2009 940.19 950.76 933.11 941.28 0 +1.16(+0.12%)
Apr 10, 2009 930.26 953.67 924.88 940.12 0 +0.00(+0.00%)
Apr 09, 2009 930.26 953.67 924.88 940.12 0 +36.98(+4.09%)
Apr 08, 2009 908.18 914.63 889.23 903.14 0 +22.45(+2.55%)
Apr 07, 2009 897.94 903.85 867.79 880.70 0 -34.69(-3.79%)
Apr 06, 2009 918.15 923.64 891.71 915.39 0 -33.95(-3.58%)
Apr 03, 2009 954.98 968.36 936.12 949.33 0 +1.89(+0.20%)
Apr 02, 2009 926.30 971.60 924.03 947.45 0 +39.08(+4.30%)
Apr 01, 2009 860.20 914.11 847.30 908.37 0 +35.13(+4.02%)
Mar 31, 2009 862.96 887.47 853.74 873.24 0 +21.71(+2.55%)
Mar 30, 2009 865.34 866.03 838.50 851.53 0 -33.67(-3.80%)
Mar 27, 2009 888.56 899.34 878.50 885.20 0 -20.55(-2.27%)
Mar 26, 2009 879.14 910.82 875.97 905.75 0 +38.80(+4.48%)
Mar 25, 2009 864.25 891.48 849.38 866.95 0 -5.22(-0.60%)
Mar 24, 2009 875.15 893.20 866.51 872.17 0 -16.74(-1.88%)
Mar 23, 2009 871.18 890.35 831.89 888.91 0 +56.82(+6.83%)
Mar 20, 2009 856.00 867.81 822.17 832.09 0 -17.94(-2.11%)
Mar 19, 2009 871.19 872.85 840.35 850.03 0 -12.01(-1.39%)
Mar 18, 2009 837.99 884.77 836.09 862.04 0 +17.87(+2.12%)
Mar 17, 2009 819.83 844.72 811.91 844.17 0 +36.85(+4.56%)
Mar 16, 2009 825.95 830.84 802.08 807.32 0 -4.32(-0.53%)
Mar 13, 2009 809.84 821.73 797.41 811.64 0 -0.25(-0.03%)
Mar 12, 2009 784.08 812.50 770.85 811.89 0 +26.62(+3.39%)
Mar 11, 2009 772.35 795.49 757.80 785.27 0 +20.74(+2.71%)
Mar 10, 2009 732.62 772.70 726.39 764.52 0 +53.93(+7.59%)
Mar 09, 2009 727.92 752.16 709.06 710.59 0 -26.20(-3.56%)
Mar 06, 2009 758.25 775.92 725.53 736.79 0 -20.42(-2.70%)
Mar 05, 2009 776.50 784.57 753.12 757.22 0 -34.59(-4.37%)
Mar 04, 2009 762.08 805.97 760.42 791.81 0 +42.56(+5.68%)
Mar 03, 2009 754.91 767.76 746.63 749.24 0 +2.64(+0.35%)
Mar 02, 2009 750.64 772.23 743.64 746.61 0 -15.79(-2.07%)
Feb 27, 2009 750.96 776.90 748.40 762.40 0 +2.98(+0.39%)
Feb 26, 2009 786.34 797.31 758.08 759.42 0 -14.60(-1.89%)
Feb 25, 2009 780.81 793.12 751.34 774.02 0 -10.89(-1.39%)
Feb 24, 2009 753.62 789.46 751.31 784.91 0 +33.43(+4.45%)
Feb 23, 2009 793.80 801.97 748.86 751.48 0 -36.30(-4.61%)
Feb 20, 2009 782.72 801.77 776.48 787.78 0 +0.42(+0.05%)
Feb 19, 2009 808.26 812.11 784.75 787.36 0 -14.91(-1.86%)
Feb 18, 2009 808.19 822.48 791.21 802.28 0 +2.44(+0.30%)
Feb 17, 2009 819.10 824.03 798.85 799.84 0 -40.96(-4.87%)
Feb 16, 2009 844.59 858.87 831.54 840.80 0 +0.00(+0.00%)
Feb 13, 2009 844.59 858.87 831.54 840.80 0 -4.04(-0.48%)
Feb 12, 2009 816.81 846.18 814.77 844.84 0 +1.54(+0.18%)
Feb 11, 2009 844.80 850.28 827.19 843.29 0 +5.25(+0.63%)
Feb 10, 2009 864.58 884.52 831.30 838.04 0 -39.08(-4.46%)
Feb 09, 2009 883.31 888.20 863.82 877.12 0 -11.41(-1.28%)
Feb 06, 2009 858.07 893.27 846.72 888.53 0 +34.59(+4.05%)
Feb 05, 2009 808.39 870.41 803.43 853.94 0 +29.87(+3.62%)
Feb 04, 2009 818.44 841.62 800.55 824.07 0 +11.44(+1.41%)
Feb 03, 2009 807.47 820.65 782.18 812.63 0 +13.51(+1.69%)
Feb 02, 2009 775.87 807.61 772.74 799.12 0 +17.04(+2.18%)
Jan 30, 2009 830.66 840.40 776.75 782.09 0 -55.57(-6.63%)
Jan 29, 2009 877.55 878.44 829.87 837.65 0 -50.36(-5.67%)
Jan 28, 2009 895.27 904.55 876.71 888.01 0 +10.03(+1.14%)
Jan 27, 2009 863.49 891.88 855.67 877.99 0 +20.33(+2.37%)
Jan 26, 2009 836.02 869.34 830.81 857.66 0 +20.09(+2.40%)
Jan 23, 2009 794.63 845.80 791.32 837.57 0 +25.98(+3.20%)
Jan 22, 2009 808.70 823.68 789.64 811.58 0 -15.00(-1.81%)
Jan 21, 2009 802.56 829.82 789.00 826.58 0 +41.02(+5.22%)
Jan 20, 2009 827.95 834.92 785.26 785.56 0 -43.63(-5.26%)
Jan 19, 2009 848.25 854.53 811.14 829.19 0 +0.00(+0.00%)
Jan 16, 2009 848.25 854.53 811.14 829.19 0 +0.68(+0.08%)
Jan 15, 2009 817.98 836.12 794.81 828.51 0 +5.22(+0.63%)
Jan 14, 2009 843.67 850.12 816.08 823.29 0 -38.05(-4.42%)
Jan 13, 2009 854.79 868.85 843.08 861.35 0 +1.56(+0.18%)
Jan 12, 2009 875.84 881.46 840.45 859.79 0 -16.80(-1.92%)
Jan 09, 2009 905.67 907.46 869.75 876.59 0 -42.90(-4.67%)
Jan 08, 2009 902.73 921.81 890.40 919.49 0 +12.57(+1.39%)
Jan 07, 2009 913.00 924.40 895.55 906.92 0 -26.47(-2.84%)
Jan 06, 2009 909.25 942.96 903.71 933.39 0 +34.51(+3.84%)
Jan 05, 2009 886.05 909.75 878.93 898.89 0 +6.69(+0.75%)
Jan 02, 2009 861.90 894.76 853.89 892.20 0 +34.80(+4.06%)
Jan 01, 2009 850.74 870.76 846.90 857.40 0 +0.00(+0.00%)
Dec 31, 2008 850.74 870.76 846.90 857.40 0 +4.69(+0.55%)
Dec 30, 2008 840.93 854.28 835.66 852.71 0 +13.22(+1.58%)
Dec 29, 2008 847.25 853.58 824.06 839.49 0 -12.75(-1.50%)
Dec 26, 2008 856.36 860.63 841.62 852.24 0 -3.83(-0.45%)
Dec 25, 2008 850.51 860.67 847.29 856.07 0 +0.00(+0.00%)
Dec 24, 2008 850.51 860.67 847.29 856.07 0 +5.96(+0.70%)
Dec 23, 2008 858.86 871.30 840.09 850.11 0 -6.10(-0.71%)
Dec 22, 2008 868.47 874.42 835.45 856.21 0 -14.31(-1.64%)
Dec 19, 2008 872.42 888.61 866.92 870.52 0 -1.30(-0.15%)
Dec 18, 2008 882.24 887.28 860.13 871.82 0 -9.17(-1.04%)
Dec 17, 2008 895.39 905.78 872.64 880.99 0 -28.22(-3.10%)
Dec 16, 2008 887.10 911.19 869.99 909.21 0 +31.41(+3.58%)
Dec 15, 2008 882.26 889.78 860.52 877.81 0 -9.51(-1.07%)
Dec 12, 2008 861.23 897.12 858.81 887.32 0 +6.60(+0.75%)
Dec 11, 2008 893.57 919.62 875.90 880.72 0 -23.83(-2.63%)
Dec 10, 2008 901.91 926.80 890.33 904.56 0 +8.05(+0.90%)
Dec 09, 2008 880.93 936.08 871.49 896.51 0 -1.79(-0.20%)
Dec 08, 2008 860.30 909.15 855.26 898.30 0 +65.29(+7.84%)
Dec 05, 2008 791.22 841.33 768.91 833.01 0 +32.66(+4.08%)
Dec 04, 2008 818.02 842.20 783.70 800.35 0 -37.01(-4.42%)
Dec 03, 2008 799.97 839.47 777.49 837.36 0 +34.63(+4.31%)
Dec 02, 2008 791.94 806.75 770.20 802.73 0 +22.74(+2.92%)
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.