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 (%)
Mar 29, 2018 2130 2130 2130 2130 0 +58.64(+2.83%)
Mar 28, 2018 2113 2129 2069 2072 0 -49.01(-2.31%)
Mar 27, 2018 2207 2210 2099 2121 0 -66.47(-3.04%)
Mar 26, 2018 2149 2193 2128 2187 0 +78.33(+3.71%)
Mar 23, 2018 2173 2179 2109 2109 0 -33.97(-1.59%)
Mar 22, 2018 2176 2190 2140 2143 0 -60.68(-2.75%)
Mar 21, 2018 2200 2233 2194 2204 0 -3.51(-0.16%)
Mar 20, 2018 2212 2220 2197 2207 0 +5.80(+0.26%)
Mar 19, 2018 2218 2231 2183 2201 0 -39.98(-1.78%)
Mar 16, 2018 2256 2270 2238 2241 0 -14.59(-0.65%)
Mar 15, 2018 2254 2276 2245 2256 0 +2.54(+0.11%)
Mar 14, 2018 2258 2278 2243 2253 0 +4.29(+0.19%)
Mar 13, 2018 2249 2250 2237 2249 0 -19.11(-0.84%)
Mar 12, 2018 2268 2285 2260 2268 0 +7.84(+0.35%)
Mar 09, 2018 2224 2268 2222 2260 0 +50.12(+2.27%)
Mar 08, 2018 2205 2214 2190 2210 0 +7.45(+0.34%)
Mar 07, 2018 2202 2212 2183 2203 0 -3.99(-0.18%)
Mar 06, 2018 2224 2230 2198 2207 0 -10.03(-0.45%)
Mar 05, 2018 2186 2230 2176 2217 0 +23.22(+1.06%)
Mar 02, 2018 2155 2201 2145 2193 0 +14.36(+0.66%)
Mar 01, 2018 2223 2238 2159 2179 0 -48.16(-2.16%)
Feb 28, 2018 2252 2282 2227 2227 0 -14.90(-0.66%)
Feb 27, 2018 2260 2272 2222 2242 0 -15.60(-0.69%)
Feb 26, 2018 2208 2264 2200 2258 0 +63.92(+2.91%)
Feb 23, 2018 2165 2197 2141 2194 0 +49.90(+2.33%)
Feb 22, 2018 2144 2144 2135 2144 0 -16.80(-0.78%)
Feb 21, 2018 2200 2216 2159 2161 0 -37.05(-1.69%)
Feb 20, 2018 2197 2227 2185 2198 0 -13.18(-0.60%)
Feb 16, 2018 2211 2211 2211 2211 0 +8.63(+0.39%)
Feb 15, 2018 2246 2252 2165 2202 0 +96.07(+4.56%)
Feb 14, 2018 2055 2115 2053 2106 0 +40.80(+1.98%)
Feb 13, 2018 2062 2070 2062 2066 0 +31.45(+1.55%)
Feb 12, 2018 2029 2049 2013 2034 0 +51.85(+2.62%)
Feb 09, 2018 1955 2002 1917 1982 0 +39.03(+2.01%)
Feb 08, 2018 1948 2042 1941 1943 0 -77.97(-3.86%)
Feb 07, 2018 2022 2064 2006 2021 0 +5.07(+0.25%)
Feb 06, 2018 1927 2023 1879 2016 0 +13.80(+0.69%)
Feb 05, 2018 2052 2078 1984 2002 0 -53.73(-2.61%)
Feb 02, 2018 2084 2107 2053 2056 0 -38.49(-1.84%)
Feb 01, 2018 2063 2114 2043 2094 0 +9.07(+0.43%)
Jan 31, 2018 2104 2109 2071 2085 0 -44.14(-2.07%)
Jan 30, 2018 2149 2159 2115 2130 0 -27.37(-1.27%)
Jan 29, 2018 2130 2165 2129 2157 0 +14.33(+0.67%)
Jan 26, 2018 2122 2143 2110 2143 0 +33.85(+1.61%)
Jan 25, 2018 2129 2138 2104 2109 0 -14.45(-0.68%)
Jan 24, 2018 2126 2150 2115 2123 0 +2.50(+0.12%)
Jan 23, 2018 2096 2124 2093 2121 0 +19.43(+0.92%)
Jan 22, 2018 2081 2103 2068 2101 0 +19.76(+0.95%)
Jan 19, 2018 2079 2093 2071 2082 0 +1.56(+0.08%)
Jan 18, 2018 2081 2093 2067 2080 0 -0.30(-0.01%)
Jan 17, 2018 2059 2086 2052 2080 0 +31.72(+1.55%)
Jan 16, 2018 2068 2081 2038 2049 0 -17.31(-0.84%)
Jan 12, 2018 2066 2066 2066 2066 0 +36.63(+1.81%)
Jan 11, 2018 2029 2035 2010 2029 0 +11.04(+0.55%)
Jan 10, 2018 2018 2019 2017 2018 0 +9.17(+0.46%)
Jan 09, 2018 2016 2024 2002 2009 0 -13.25(-0.66%)
Jan 08, 2018 2002 2024 1991 2022 0 +20.18(+1.01%)
Jan 05, 2018 2005 2021 1993 2002 0 +23.84(+1.21%)
Jan 04, 2018 1981 2006 1974 1978 0 -8.00(-0.40%)
Jan 03, 2018 1965 1993 1955 1986 0 +15.26(+0.77%)
Jan 02, 2018 1962 1966 1950 1971 0 +27.74(+1.43%)
Dec 29, 2017 1943 1943 1943 1943 0 -15.35(-0.78%)
Dec 28, 2017 1966 1967 1951 1959 0 +1.44(+0.07%)
Dec 27, 2017 1957 1958 1956 1957 0 +4.05(+0.21%)
Dec 26, 2017 1956 1964 1947 1953 0 -3.60(-0.18%)
Dec 22, 2017 1955 1965 1952 1957 0 +1.64(+0.08%)
Dec 21, 2017 1971 1978 1952 1955 0 -9.07(-0.46%)
Dec 20, 2017 1952 1968 1938 1964 0 +20.59(+1.06%)
Dec 19, 2017 1960 1971 1941 1944 0 -8.91(-0.46%)
Dec 18, 2017 1952 1973 1944 1952 0 +14.82(+0.76%)
Dec 15, 2017 1932 1945 1914 1938 0 +11.44(+0.59%)
Dec 14, 2017 1942 1946 1924 1926 0 -13.72(-0.71%)
Dec 13, 2017 1936 1951 1929 1940 0 +12.35(+0.64%)
Dec 12, 2017 1922 1940 1908 1928 0 +0.09(+0.00%)
Dec 11, 2017 1910 1932 1908 1927 0 +16.63(+0.87%)
Dec 08, 2017 1911 1917 1901 1911 0 +9.08(+0.48%)
Dec 07, 2017 1893 1920 1893 1902 0 +2.05(+0.11%)
Dec 06, 2017 1897 1915 1891 1900 0 +4.35(+0.23%)
Dec 05, 2017 1916 1921 1887 1895 0 -19.15(-1.00%)
Dec 04, 2017 1922 1931 1906 1914 0 +3.20(+0.17%)
Dec 01, 2017 1885 1917 1880 1911 0 +16.84(+0.89%)
Nov 30, 2017 1906 1923 1891 1894 0 -17.05(-0.89%)
Nov 29, 2017 1919 1940 1892 1912 0 -6.09(-0.32%)
Nov 28, 2017 1880 1922 1878 1918 0 +44.12(+2.35%)
Nov 27, 2017 1857 1886 1855 1873 0 +17.95(+0.97%)
Nov 24, 2017 1850 1860 1845 1856 0 +3.50(+0.19%)
Nov 22, 2017 1865 1867 1847 1852 0 -9.63(-0.52%)
Nov 21, 2017 1866 1878 1856 1862 0 +8.07(+0.44%)
Nov 20, 2017 1822 1856 1821 1854 0 +32.08(+1.76%)
Nov 17, 2017 1820 1842 1816 1822 0 +1.66(+0.09%)
Nov 16, 2017 1826 1858 1815 1820 0 +84.45(+4.87%)
Nov 15, 2017 1730 1749 1718 1735 0 +0.89(+0.05%)
Nov 14, 2017 1721 1742 1717 1735 0 +9.47(+0.55%)
Nov 13, 2017 1718 1738 1716 1725 0 +0.10(+0.01%)
Nov 10, 2017 1729 1731 1708 1725 0 -4.33(-0.25%)
Nov 09, 2017 1737 1743 1716 1729 0 -18.75(-1.07%)
Nov 08, 2017 1737 1749 1727 1748 0 +6.12(+0.35%)
Nov 07, 2017 1740 1748 1733 1742 0 -1.92(-0.11%)
Nov 06, 2017 1741 1752 1735 1744 0 -1.77(-0.10%)
Nov 03, 2017 1736 1747 1724 1746 0 +12.88(+0.74%)
Nov 02, 2017 1750 1755 1730 1733 0 -21.42(-1.22%)
Nov 01, 2017 1740 1761 1736 1754 0 +21.82(+1.26%)
Oct 31, 2017 1725 1739 1723 1732 0 +4.61(+0.27%)
Oct 30, 2017 1742 1745 1716 1728 0 -19.61(-1.12%)
Oct 27, 2017 1733 1757 1728 1747 0 +8.99(+0.52%)
Oct 26, 2017 1743 1750 1727 1738 0 +0.00(+0.00%)
Oct 25, 2017 1756 1762 1728 1738 0 -21.09(-1.20%)
Oct 24, 2017 1749 1764 1742 1759 0 +12.86(+0.74%)
Oct 23, 2017 1753 1764 1743 1747 0 +3.08(+0.18%)
Oct 20, 2017 1732 1751 1731 1743 0 +24.94(+1.45%)
Oct 19, 2017 1719 1720 1718 1719 0 +8.27(+0.48%)
Oct 18, 2017 1719 1721 1705 1710 0 -2.79(-0.16%)
Oct 17, 2017 1712 1717 1705 1713 0 +2.89(+0.17%)
Oct 16, 2017 1712 1716 1705 1710 0 +3.87(+0.23%)
Oct 13, 2017 1701 1712 1696 1706 0 +11.47(+0.68%)
Oct 12, 2017 1696 1710 1688 1695 0 -22.02(-1.28%)
Oct 11, 2017 1708 1720 1699 1717 0 -0.44(-0.03%)
Oct 10, 2017 1734 1736 1713 1717 0 -10.12(-0.59%)
Oct 09, 2017 1733 1739 1720 1727 0 -4.78(-0.28%)
Oct 06, 2017 1728 1735 1721 1732 0 +7.25(+0.42%)
Oct 05, 2017 1726 1731 1716 1725 0 +5.65(+0.33%)
Oct 04, 2017 1723 1725 1710 1719 0 -18.15(-1.04%)
Oct 03, 2017 1731 1741 1724 1737 0 +5.67(+0.33%)
Oct 02, 2017 1723 1733 1717 1732 0 +9.04(+0.52%)
Sep 29, 2017 1708 1725 1703 1723 0 +13.64(+0.80%)
Sep 28, 2017 1704 1716 1703 1709 0 -8.15(-0.47%)
Sep 27, 2017 1730 1738 1707 1717 0 -10.92(-0.63%)
Sep 26, 2017 1729 1745 1723 1728 0 +1.99(+0.12%)
Sep 25, 2017 1709 1734 1701 1726 0 +15.22(+0.89%)
Sep 22, 2017 1676 1719 1675 1711 0 +33.07(+1.97%)
Sep 21, 2017 1679 1688 1667 1678 0 +4.56(+0.27%)
Sep 20, 2017 1671 1681 1663 1673 0 +5.35(+0.32%)
Sep 19, 2017 1667 1677 1662 1668 0 -1.81(-0.11%)
Sep 18, 2017 1666 1678 1656 1670 0 +2.86(+0.17%)
Sep 15, 2017 1656 1671 1650 1667 0 +11.85(+0.72%)
Sep 14, 2017 1641 1657 1640 1655 0 +0.18(+0.01%)
Sep 13, 2017 1662 1665 1643 1655 0 -10.79(-0.65%)
Sep 12, 2017 1658 1669 1652 1666 0 +12.79(+0.77%)
Sep 11, 2017 1630 1659 1627 1653 0 +35.41(+2.19%)
Sep 08, 2017 1629 1633 1616 1617 0 -15.14(-0.93%)
Sep 07, 2017 1644 1645 1631 1633 0 -7.69(-0.47%)
Sep 06, 2017 1635 1643 1627 1640 0 +12.93(+0.79%)
Sep 05, 2017 1654 1659 1619 1627 0 -34.13(-2.05%)
Sep 01, 2017 1658 1665 1652 1662 0 +4.20(+0.25%)
Aug 31, 2017 1651 1664 1645 1657 0 +11.05(+0.67%)
Aug 30, 2017 1621 1657 1617 1646 0 +24.29(+1.50%)
Aug 29, 2017 1611 1629 1607 1622 0 -3.18(-0.20%)
Aug 28, 2017 1628 1632 1618 1625 0 +4.76(+0.29%)
Aug 25, 2017 1618 1639 1616 1620 0 +10.06(+0.62%)
Aug 24, 2017 1597 1618 1594 1610 0 +15.23(+0.95%)
Aug 23, 2017 1608 1618 1593 1595 0 -16.91(-1.05%)
Aug 22, 2017 1591 1615 1586 1612 0 +29.88(+1.89%)
Aug 21, 2017 1568 1589 1566 1582 0 +13.87(+0.88%)
Aug 18, 2017 1597 1602 1567 1568 0 -31.02(-1.94%)
Aug 17, 2017 1622 1636 1590 1599 0 -63.29(-3.81%)
Aug 16, 2017 1662 1669 1648 1663 0 +12.61(+0.76%)
Aug 15, 2017 1641 1659 1637 1650 0 +10.64(+0.65%)
Aug 14, 2017 1630 1642 1624 1639 0 +20.74(+1.28%)
Aug 11, 2017 1608 1624 1598 1619 0 +21.45(+1.34%)
Aug 10, 2017 1627 1628 1597 1597 0 -33.67(-2.06%)
Aug 09, 2017 1626 1634 1617 1631 0 -2.14(-0.13%)
Aug 08, 2017 1637 1650 1629 1633 0 -8.20(-0.50%)
Aug 07, 2017 1638 1643 1633 1641 0 +2.63(+0.16%)
Aug 04, 2017 1633 1646 1627 1638 0 +10.18(+0.63%)
Aug 03, 2017 1629 1637 1621 1628 0 +2.50(+0.15%)
Aug 02, 2017 1629 1630 1612 1626 0 -6.65(-0.41%)
Aug 01, 2017 1628 1633 1619 1632 0 +10.96(+0.68%)
Jul 31, 2017 1625 1629 1617 1622 0 -2.40(-0.15%)
Jul 28, 2017 1620 1629 1611 1624 0 -2.84(-0.17%)
Jul 27, 2017 1636 1637 1608 1627 0 -5.68(-0.35%)
Jul 26, 2017 1654 1664 1624 1632 0 -30.29(-1.82%)
Jul 25, 2017 1650 1671 1649 1663 0 +14.92(+0.91%)
Jul 24, 2017 1648 1652 1637 1648 0 +1.10(+0.07%)
Jul 21, 2017 1649 1657 1639 1647 0 -0.59(-0.04%)
Jul 20, 2017 1648 1658 1641 1647 0 -2.20(-0.13%)
Jul 19, 2017 1629 1657 1626 1649 0 +20.72(+1.27%)
Jul 18, 2017 1625 1630 1612 1629 0 -0.95(-0.06%)
Jul 17, 2017 1629 1637 1626 1630 0 +4.16(+0.26%)
Jul 14, 2017 1623 1628 1617 1626 0 +6.89(+0.43%)
Jul 13, 2017 1619 1620 1609 1619 0 +5.03(+0.31%)
Jul 12, 2017 1618 1628 1612 1614 0 +4.10(+0.25%)
Jul 11, 2017 1608 1612 1598 1610 0 +4.77(+0.30%)
Jul 10, 2017 1598 1611 1595 1605 0 +7.42(+0.46%)
Jul 07, 2017 1587 1606 1587 1597 0 +12.24(+0.77%)
Jul 06, 2017 1599 1601 1582 1585 0 -20.29(-1.26%)
Jul 05, 2017 1592 1613 1585 1605 0 -8.08(-0.50%)
Jul 03, 2017 1604 1630 1599 1613 0 +0.46(+0.03%)
Jun 30, 2017 1636 1637 1612 1613 0 -4.88(-0.30%)
Jun 29, 2017 1637 1649 1609 1618 0 -33.45(-2.03%)
Jun 28, 2017 1637 1661 1635 1651 0 +16.34(+1.00%)
Jun 27, 2017 1651 1661 1634 1635 0 -23.66(-1.43%)
Jun 26, 2017 1659 1673 1655 1659 0 +5.96(+0.36%)
Jun 23, 2017 1642 1664 1636 1653 0 +11.07(+0.67%)
Jun 22, 2017 1647 1651 1633 1642 0 -1.86(-0.11%)
Jun 21, 2017 1636 1645 1625 1644 0 -0.03(-0.00%)
Jun 20, 2017 1650 1661 1643 1644 0 -8.61(-0.52%)
Jun 19, 2017 1640 1654 1630 1652 0 +19.55(+1.20%)
Jun 16, 2017 1632 1635 1611 1633 0 +1.45(+0.09%)
Jun 15, 2017 1614 1635 1612 1631 0 -0.47(-0.03%)
Jun 14, 2017 1647 1652 1618 1632 0 -7.18(-0.44%)
Jun 13, 2017 1619 1644 1617 1639 0 +22.53(+1.39%)
Jun 12, 2017 1618 1635 1606 1616 0 -4.61(-0.28%)
Jun 09, 2017 1638 1648 1605 1621 0 -16.02(-0.98%)
Jun 08, 2017 1633 1647 1630 1637 0 +2.02(+0.12%)
Jun 07, 2017 1639 1645 1626 1635 0 -1.82(-0.11%)
Jun 06, 2017 1646 1648 1633 1637 0 -10.09(-0.61%)
Jun 05, 2017 1659 1661 1636 1647 0 -9.52(-0.57%)
Jun 02, 2017 1655 1661 1641 1656 0 +7.42(+0.45%)
Jun 01, 2017 1633 1649 1630 1649 0 +17.57(+1.08%)
May 31, 2017 1643 1649 1627 1631 0 -6.47(-0.40%)
May 30, 2017 1624 1645 1623 1638 0 +8.21(+0.50%)
May 26, 2017 1631 1635 1622 1630 0 +2.18(+0.13%)
May 25, 2017 1633 1640 1623 1627 0 -1.66(-0.10%)
May 24, 2017 1650 1651 1615 1629 0 -13.15(-0.80%)
May 23, 2017 1647 1650 1630 1642 0 +6.98(+0.43%)
May 22, 2017 1613 1654 1613 1635 0 +18.72(+1.16%)
May 19, 2017 1642 1645 1607 1616 0 -8.01(-0.49%)
May 18, 2017 1611 1632 1576 1625 0 -113.86(-6.55%)
May 17, 2017 1761 1765 1737 1738 0 -27.38(-1.55%)
May 16, 2017 1763 1768 1752 1766 0 +3.27(+0.19%)
May 15, 2017 1752 1774 1750 1762 0 +36.40(+2.11%)
May 12, 2017 1733 1735 1711 1726 0 -8.41(-0.48%)
May 11, 2017 1740 1745 1727 1734 0 -6.58(-0.38%)
May 10, 2017 1748 1749 1732 1741 0 -6.43(-0.37%)
May 09, 2017 1758 1765 1743 1748 0 -17.18(-0.97%)
May 08, 2017 1772 1780 1757 1765 0 -4.94(-0.28%)
May 05, 2017 1763 1771 1753 1770 0 +10.07(+0.57%)
May 04, 2017 1765 1775 1752 1760 0 -1.11(-0.06%)
May 03, 2017 1759 1768 1754 1761 0 -2.63(-0.15%)
May 02, 2017 1754 1764 1747 1763 0 +13.54(+0.77%)
May 01, 2017 1754 1758 1739 1750 0 -2.19(-0.13%)
Apr 28, 2017 1742 1754 1730 1752 0 +15.12(+0.87%)
Apr 27, 2017 1747 1754 1727 1737 0 +19.19(+1.12%)
Apr 26, 2017 1721 1731 1709 1718 0 +7.21(+0.42%)
Apr 25, 2017 1712 1719 1707 1710 0 +4.36(+0.26%)
Apr 24, 2017 1704 1711 1698 1706 0 +24.16(+1.44%)
Apr 21, 2017 1688 1689 1675 1682 0 -0.80(-0.05%)
Apr 20, 2017 1681 1690 1677 1683 0 +8.89(+0.53%)
Apr 19, 2017 1681 1686 1672 1674 0 -0.56(-0.03%)
Apr 18, 2017 1669 1679 1664 1674 0 +2.40(+0.14%)
Apr 17, 2017 1665 1675 1663 1672 0 +10.22(+0.62%)
Apr 13, 2017 1676 1683 1661 1662 0 -9.68(-0.58%)
Apr 12, 2017 1684 1688 1665 1671 0 -14.94(-0.89%)
Apr 11, 2017 1692 1694 1672 1686 0 -4.16(-0.25%)
Apr 10, 2017 1689 1701 1683 1691 0 +2.21(+0.13%)
Apr 07, 2017 1695 1698 1686 1688 0 -5.38(-0.32%)
Apr 06, 2017 1690 1704 1684 1694 0 +3.92(+0.23%)
Apr 05, 2017 1714 1715 1688 1690 0 -20.23(-1.18%)
Apr 04, 2017 1702 1712 1686 1710 0 -6.96(-0.41%)
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.