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, 2019 2639 2654 2622 2653 0 +31.68(+1.21%)
Mar 28, 2019 2614 2638 2605 2622 0 +10.66(+0.41%)
Mar 27, 2019 2619 2637 2588 2611 0 -4.99(-0.19%)
Mar 26, 2019 2614 2629 2604 2616 0 +24.19(+0.93%)
Mar 25, 2019 2592 2603 2568 2592 0 -2.30(-0.09%)
Mar 22, 2019 2650 2662 2592 2594 0 -58.76(-2.22%)
Mar 21, 2019 2610 2667 2608 2653 0 +34.64(+1.32%)
Mar 20, 2019 2614 2647 2598 2618 0 -2.27(-0.09%)
Mar 19, 2019 2643 2654 2612 2620 0 -10.15(-0.39%)
Mar 18, 2019 2620 2653 2610 2630 0 +12.08(+0.46%)
Mar 15, 2019 2606 2639 2605 2618 0 +22.10(+0.85%)
Mar 14, 2019 2590 2607 2584 2596 0 +8.11(+0.31%)
Mar 13, 2019 2580 2602 2566 2588 0 +21.38(+0.83%)
Mar 12, 2019 2560 2574 2544 2567 0 +11.15(+0.44%)
Mar 11, 2019 2517 2564 2515 2556 0 +42.17(+1.68%)
Mar 08, 2019 2497 2518 2487 2513 0 -11.55(-0.46%)
Mar 07, 2019 2540 2560 2521 2525 0 -20.95(-0.82%)
Mar 06, 2019 2532 2552 2509 2546 0 +17.03(+0.67%)
Mar 05, 2019 2523 2542 2514 2529 0 +4.21(+0.17%)
Mar 04, 2019 2548 2562 2498 2525 0 -11.96(-0.47%)
Mar 01, 2019 2566 2570 2530 2537 0 -17.10(-0.67%)
Feb 28, 2019 2545 2564 2534 2554 0 +6.35(+0.25%)
Feb 27, 2019 2530 2551 2514 2547 0 +18.50(+0.73%)
Feb 26, 2019 2497 2541 2495 2529 0 +18.07(+0.72%)
Feb 25, 2019 2491 2522 2489 2511 0 +31.48(+1.27%)
Feb 22, 2019 2459 2485 2453 2479 0 +34.60(+1.42%)
Feb 21, 2019 2450 2460 2434 2445 0 -9.93(-0.40%)
Feb 20, 2019 2458 2463 2441 2455 0 -0.44(-0.02%)
Feb 19, 2019 2434 2469 2433 2455 0 +10.47(+0.43%)
Feb 15, 2019 2417 2453 2398 2445 0 +48.86(+2.04%)
Feb 14, 2019 2416 2456 2392 2396 0 +43.20(+1.84%)
Feb 13, 2019 2369 2374 2334 2353 0 -17.59(-0.74%)
Feb 12, 2019 2340 2383 2335 2370 0 +16.60(+0.71%)
Feb 11, 2019 2343 2360 2332 2354 0 +18.71(+0.80%)
Feb 08, 2019 2297 2336 2292 2335 0 +23.42(+1.01%)
Feb 07, 2019 2334 2341 2300 2312 0 -37.14(-1.58%)
Feb 06, 2019 2331 2354 2323 2349 0 +10.52(+0.45%)
Feb 05, 2019 2346 2348 2329 2338 0 -3.99(-0.17%)
Feb 04, 2019 2335 2348 2330 2342 0 +1.66(+0.07%)
Feb 01, 2019 2343 2353 2326 2340 0 +1.89(+0.08%)
Jan 31, 2019 2311 2344 2301 2339 0 +28.08(+1.22%)
Jan 30, 2019 2270 2323 2268 2310 0 +25.01(+1.09%)
Jan 29, 2019 2280 2292 2270 2285 0 +8.94(+0.39%)
Jan 28, 2019 2275 2278 2250 2277 0 -18.77(-0.82%)
Jan 25, 2019 2295 2321 2286 2295 0 +25.32(+1.12%)
Jan 24, 2019 2270 2278 2251 2270 0 +8.04(+0.36%)
Jan 23, 2019 2247 2284 2240 2262 0 +32.43(+1.45%)
Jan 22, 2019 2236 2253 2210 2230 0 -14.11(-0.63%)
Jan 18, 2019 2217 2260 2209 2244 0 +40.08(+1.82%)
Jan 17, 2019 2188 2219 2182 2204 0 +11.18(+0.51%)
Jan 16, 2019 2200 2207 2183 2192 0 -3.24(-0.15%)
Jan 15, 2019 2162 2197 2153 2196 0 +38.97(+1.81%)
Jan 14, 2019 2151 2166 2147 2157 0 -14.33(-0.66%)
Jan 11, 2019 2153 2174 2142 2171 0 +11.06(+0.51%)
Jan 10, 2019 2152 2163 2127 2160 0 -3.18(-0.15%)
Jan 09, 2019 2188 2189 2154 2163 0 -9.88(-0.45%)
Jan 08, 2019 2173 2191 2149 2173 0 +18.33(+0.85%)
Jan 07, 2019 2136 2176 2131 2155 0 +16.14(+0.75%)
Jan 04, 2019 2086 2143 2070 2138 0 +91.25(+4.46%)
Jan 03, 2019 2108 2114 2041 2047 0 -92.24(-4.31%)
Jan 02, 2019 2106 2152 2103 2139 0 -17.59(-0.82%)
Dec 31, 2018 2150 2168 2135 2157 0 +27.17(+1.28%)
Dec 28, 2018 2149 2167 2114 2130 0 -6.57(-0.31%)
Dec 27, 2018 2086 2137 2050 2136 0 +21.54(+1.02%)
Dec 26, 2018 2027 2116 2012 2115 0 +107.39(+5.35%)
Dec 24, 2018 2076 2083 2006 2008 0 -76.24(-3.66%)
Dec 21, 2018 2138 2164 2078 2084 0 -33.62(-1.59%)
Dec 20, 2018 2141 2153 2086 2117 0 -30.80(-1.43%)
Dec 19, 2018 2187 2236 2121 2148 0 -46.90(-2.14%)
Dec 18, 2018 2217 2223 2178 2195 0 -4.73(-0.22%)
Dec 17, 2018 2276 2286 2185 2200 0 -77.53(-3.40%)
Dec 14, 2018 2302 2315 2267 2277 0 -78.55(-3.33%)
Dec 13, 2018 2368 2382 2337 2356 0 +0.36(+0.02%)
Dec 12, 2018 2378 2393 2352 2356 0 +18.67(+0.80%)
Dec 11, 2018 2374 2378 2318 2337 0 +11.79(+0.51%)
Dec 10, 2018 2299 2339 2274 2325 0 +19.63(+0.85%)
Dec 07, 2018 2390 2406 2300 2305 0 -94.86(-3.95%)
Dec 06, 2018 2333 2404 2307 2400 0 +48.74(+2.07%)
Dec 04, 2018 2419 2440 2346 2352 0 -69.96(-2.89%)
Dec 03, 2018 2402 2424 2389 2422 0 +43.47(+1.83%)
Nov 30, 2018 2349 2380 2332 2378 0 +25.44(+1.08%)
Nov 29, 2018 2335 2376 2332 2353 0 -1.81(-0.08%)
Nov 28, 2018 2302 2364 2293 2354 0 +61.70(+2.69%)
Nov 27, 2018 2260 2306 2247 2293 0 +39.71(+1.76%)
Nov 26, 2018 2246 2270 2242 2253 0 +36.12(+1.63%)
Nov 23, 2018 2212 2245 2209 2217 0 -16.38(-0.73%)
Nov 21, 2018 2233 2233 2233 2233 0 +20.12(+0.91%)
Nov 20, 2018 2235 2253 2196 2213 0 -62.87(-2.76%)
Nov 19, 2018 2307 2318 2252 2276 0 -30.94(-1.34%)
Nov 16, 2018 2310 2340 2294 2307 0 -18.01(-0.77%)
Nov 15, 2018 2325 2341 2247 2325 0 +114.68(+5.19%)
Nov 14, 2018 2265 2274 2198 2210 0 -37.74(-1.68%)
Nov 13, 2018 2276 2294 2243 2248 0 -23.62(-1.04%)
Nov 12, 2018 2345 2352 2268 2272 0 -73.16(-3.12%)
Nov 09, 2018 2397 2406 2325 2345 0 -69.64(-2.88%)
Nov 08, 2018 2387 2415 2386 2414 0 +26.30(+1.10%)
Nov 07, 2018 2345 2391 2332 2388 0 +66.39(+2.86%)
Nov 06, 2018 2299 2328 2297 2322 0 +18.30(+0.79%)
Nov 05, 2018 2285 2319 2266 2303 0 +31.14(+1.37%)
Nov 02, 2018 2283 2303 2247 2272 0 -6.58(-0.29%)
Nov 01, 2018 2278 2290 2251 2279 0 -2.48(-0.11%)
Oct 31, 2018 2248 2309 2240 2281 0 +57.14(+2.57%)
Oct 30, 2018 2191 2230 2182 2224 0 +38.07(+1.74%)
Oct 29, 2018 2237 2246 2143 2186 0 -19.62(-0.89%)
Oct 26, 2018 2221 2248 2182 2206 0 +6.29(+0.29%)
Oct 24, 2018 2261 2276 2189 2200 0 -57.67(-2.55%)
Oct 23, 2018 2246 2276 2209 2257 0 -20.27(-0.89%)
Oct 22, 2018 2279 2303 2259 2277 0 +19.99(+0.89%)
Oct 19, 2018 2262 2300 2247 2257 0 -6.82(-0.30%)
Oct 18, 2018 2305 2316 2249 2264 0 -24.08(-1.05%)
Oct 17, 2018 2284 2302 2252 2288 0 +7.42(+0.33%)
Oct 16, 2018 2253 2287 2232 2281 0 +57.64(+2.59%)
Oct 15, 2018 2261 2273 2221 2223 0 -46.24(-2.04%)
Oct 12, 2018 2233 2277 2208 2270 0 +76.93(+3.51%)
Oct 11, 2018 2258 2266 2183 2193 0 -74.41(-3.28%)
Oct 10, 2018 2356 2360 2263 2267 0 -92.45(-3.92%)
Oct 09, 2018 2361 2386 2349 2359 0 -1.70(-0.07%)
Oct 08, 2018 2381 2409 2343 2361 0 -30.42(-1.27%)
Oct 05, 2018 2405 2427 2366 2392 0 -13.05(-0.54%)
Oct 04, 2018 2418 2424 2388 2405 0 -37.10(-1.52%)
Oct 03, 2018 2449 2459 2438 2442 0 +5.81(+0.24%)
Oct 02, 2018 2424 2443 2419 2436 0 +6.03(+0.25%)
Oct 01, 2018 2437 2444 2420 2430 0 +9.97(+0.41%)
Sep 28, 2018 2401 2428 2390 2420 0 +16.16(+0.67%)
Sep 27, 2018 2403 2425 2397 2404 0 -3.20(-0.13%)
Sep 26, 2018 2424 2439 2400 2407 0 -4.04(-0.17%)
Sep 25, 2018 2415 2431 2408 2411 0 +2.15(+0.09%)
Sep 24, 2018 2398 2419 2396 2409 0 -6.18(-0.26%)
Sep 21, 2018 2385 2420 2379 2415 0 +39.57(+1.67%)
Sep 20, 2018 2359 2380 2347 2375 0 +23.07(+0.98%)
Sep 19, 2018 2360 2370 2343 2352 0 -5.42(-0.23%)
Sep 18, 2018 2337 2367 2336 2358 0 +19.37(+0.83%)
Sep 17, 2018 2344 2362 2336 2338 0 -13.07(-0.56%)
Sep 14, 2018 2346 2358 2337 2352 0 +7.63(+0.33%)
Sep 13, 2018 2324 2352 2322 2344 0 +17.63(+0.76%)
Sep 12, 2018 2325 2333 2305 2326 0 -6.45(-0.28%)
Sep 11, 2018 2327 2340 2304 2333 0 -2.57(-0.11%)
Sep 10, 2018 2346 2354 2321 2335 0 +1.46(+0.06%)
Sep 07, 2018 2333 2356 2325 2334 0 -11.47(-0.49%)
Sep 06, 2018 2355 2377 2335 2345 0 -1.21(-0.05%)
Sep 05, 2018 2362 2366 2322 2347 0 -23.35(-0.99%)
Sep 04, 2018 2375 2386 2358 2370 0 -2.39(-0.10%)
Aug 31, 2018 2372 2372 2372 2372 0 +27.76(+1.18%)
Aug 30, 2018 2353 2364 2336 2344 0 -16.30(-0.69%)
Aug 29, 2018 2342 2368 2334 2361 0 +24.24(+1.04%)
Aug 28, 2018 2328 2352 2319 2337 0 +18.62(+0.80%)
Aug 27, 2018 2314 2331 2306 2318 0 +12.54(+0.54%)
Aug 24, 2018 2299 2312 2293 2305 0 +15.17(+0.66%)
Aug 23, 2018 2284 2302 2282 2290 0 +1.61(+0.07%)
Aug 22, 2018 2286 2298 2274 2289 0 +8.25(+0.36%)
Aug 21, 2018 2302 2311 2275 2280 0 -20.01(-0.87%)
Aug 20, 2018 2288 2306 2278 2300 0 +18.53(+0.81%)
Aug 17, 2018 2244 2292 2234 2282 0 +34.99(+1.56%)
Aug 16, 2018 2274 2291 2241 2247 0 +62.64(+2.87%)
Aug 15, 2018 2175 2215 2143 2184 0 -7.41(-0.34%)
Aug 14, 2018 2184 2206 2172 2192 0 +11.37(+0.52%)
Aug 13, 2018 2196 2211 2177 2180 0 -1.21(-0.06%)
Aug 10, 2018 2177 2191 2171 2181 0 -0.19(-0.01%)
Aug 09, 2018 2186 2197 2176 2182 0 -1.53(-0.07%)
Aug 08, 2018 2174 2190 2162 2183 0 +9.39(+0.43%)
Aug 07, 2018 2159 2177 2155 2174 0 +14.65(+0.68%)
Aug 06, 2018 2132 2165 2128 2159 0 +21.91(+1.03%)
Aug 03, 2018 2131 2140 2119 2137 0 +14.18(+0.67%)
Aug 02, 2018 2068 2127 2057 2123 0 +32.48(+1.55%)
Aug 01, 2018 2099 2116 2065 2091 0 -22.40(-1.06%)
Jul 31, 2018 2111 2130 2095 2113 0 +5.84(+0.28%)
Jul 30, 2018 2123 2130 2102 2107 0 -18.19(-0.86%)
Jul 27, 2018 2156 2175 2112 2125 0 -55.31(-2.54%)
Jul 26, 2018 2182 2196 2165 2181 0 +17.84(+0.82%)
Jul 25, 2018 2125 2166 2121 2163 0 +36.62(+1.72%)
Jul 24, 2018 2120 2151 2111 2126 0 +14.49(+0.69%)
Jul 23, 2018 2112 2115 2081 2112 0 +2.78(+0.13%)
Jul 20, 2018 2121 2126 2102 2109 0 -18.80(-0.88%)
Jul 19, 2018 2147 2158 2119 2128 0 +8.08(+0.38%)
Jul 18, 2018 2120 2132 2115 2120 0 -4.22(-0.20%)
Jul 17, 2018 2117 2133 2113 2124 0 -7.16(-0.34%)
Jul 16, 2018 2110 2153 2107 2131 0 +33.42(+1.59%)
Jul 13, 2018 2181 2194 2056 2098 0 -86.82(-3.97%)
Jul 12, 2018 2145 2187 2144 2184 0 +48.93(+2.29%)
Jul 11, 2018 2136 2145 2128 2135 0 -14.79(-0.69%)
Jul 10, 2018 2152 2161 2142 2150 0 +8.21(+0.38%)
Jul 09, 2018 2145 2148 2126 2142 0 +0.66(+0.03%)
Jul 06, 2018 2140 2150 2121 2141 0 +8.05(+0.38%)
Jul 05, 2018 2131 2138 2103 2133 0 -2.25(-0.11%)
Jul 03, 2018 2136 2136 2136 2136 0 -9.46(-0.44%)
Jul 02, 2018 2130 2146 2113 2145 0 -7.54(-0.35%)
Jun 29, 2018 2153 2176 2149 2153 0 +4.96(+0.23%)
Jun 28, 2018 2116 2160 2114 2148 0 +30.90(+1.46%)
Jun 27, 2018 2136 2158 2114 2117 0 -10.14(-0.48%)
Jun 26, 2018 2123 2156 2118 2127 0 +13.35(+0.63%)
Jun 25, 2018 2134 2140 2090 2114 0 -44.99(-2.08%)
Jun 22, 2018 2166 2172 2143 2159 0 +0.64(+0.03%)
Jun 21, 2018 2183 2188 2152 2158 0 -27.20(-1.24%)
Jun 20, 2018 2195 2198 2182 2185 0 -2.79(-0.13%)
Jun 19, 2018 2179 2199 2169 2188 0 -19.58(-0.89%)
Jun 18, 2018 2191 2218 2167 2207 0 -3.08(-0.14%)
Jun 15, 2018 2211 2234 2230 2211 0 -23.17(-1.04%)
Jun 14, 2018 2214 2242 2203 2234 0 +30.78(+1.40%)
Jun 13, 2018 2204 2230 2194 2203 0 +3.28(+0.15%)
Jun 12, 2018 2187 2201 2177 2200 0 +12.48(+0.57%)
Jun 11, 2018 2184 2200 2174 2187 0 +9.48(+0.44%)
Jun 08, 2018 2176 2190 2166 2178 0 -5.10(-0.23%)
Jun 07, 2018 2211 2219 2168 2183 0 -28.39(-1.28%)
Jun 06, 2018 2188 2215 2181 2211 0 +27.93(+1.28%)
Jun 05, 2018 2185 2187 2168 2183 0 +5.94(+0.27%)
Jun 04, 2018 2173 2189 2159 2177 0 -2.75(-0.13%)
Jun 01, 2018 2145 2183 2143 2180 0 +45.43(+2.13%)
May 31, 2018 2143 2157 2129 2135 0 -8.44(-0.39%)
May 30, 2018 2155 2168 2141 2143 0 -6.49(-0.30%)
May 29, 2018 2139 2159 2127 2150 0 -13.77(-0.64%)
May 25, 2018 2163 2163 2163 2163 0 -13.39(-0.62%)
May 24, 2018 2179 2197 2150 2177 0 -6.17(-0.28%)
May 23, 2018 2169 2184 2144 2183 0 +1.52(+0.07%)
May 22, 2018 2187 2195 2172 2181 0 -3.55(-0.16%)
May 21, 2018 2172 2194 2168 2185 0 +26.64(+1.23%)
May 18, 2018 2170 2176 2153 2158 0 -11.90(-0.55%)
May 17, 2018 2153 2204 2148 2170 0 -79.11(-3.52%)
May 16, 2018 2258 2268 2241 2249 0 -14.41(-0.64%)
May 15, 2018 2249 2267 2235 2264 0 -9.35(-0.41%)
May 14, 2018 2275 2299 2270 2273 0 -9.72(-0.43%)
May 11, 2018 2290 2300 2274 2283 0 -16.98(-0.74%)
May 10, 2018 2284 2305 2268 2300 0 +12.79(+0.56%)
May 09, 2018 2279 2291 2246 2287 0 +13.42(+0.59%)
May 08, 2018 2278 2281 2256 2274 0 -0.17(-0.01%)
May 07, 2018 2254 2287 2250 2274 0 +22.63(+1.01%)
May 04, 2018 2187 2261 2181 2251 0 +44.08(+2.00%)
May 03, 2018 2186 2225 2159 2207 0 +27.93(+1.28%)
May 02, 2018 2238 2245 2173 2179 0 -44.40(-2.00%)
May 01, 2018 2178 2229 2173 2223 0 +26.42(+1.20%)
Apr 30, 2018 2227 2240 2196 2197 0 -19.59(-0.88%)
Apr 27, 2018 2215 2248 2199 2217 0 +24.01(+1.10%)
Apr 26, 2018 2181 2206 2155 2193 0 +24.15(+1.11%)
Apr 25, 2018 2173 2182 2122 2168 0 -1.56(-0.07%)
Apr 24, 2018 2202 2226 2150 2170 0 -23.89(-1.09%)
Apr 23, 2018 2195 2206 2176 2194 0 +7.20(+0.33%)
Apr 20, 2018 2206 2219 2164 2187 0 -22.25(-1.01%)
Apr 19, 2018 2202 2229 2200 2209 0 -3.02(-0.14%)
Apr 18, 2018 2209 2226 2192 2212 0 -3.22(-0.15%)
Apr 17, 2018 2179 2223 2171 2215 0 +62.94(+2.92%)
Apr 16, 2018 2144 2170 2139 2152 0 +14.50(+0.68%)
Apr 13, 2018 2165 2174 2120 2138 0 -16.48(-0.76%)
Apr 12, 2018 2128 2169 2125 2154 0 +43.45(+2.06%)
Apr 11, 2018 2110 2134 2102 2111 0 -3.64(-0.17%)
Apr 10, 2018 2094 2124 2077 2114 0 +65.62(+3.20%)
Apr 09, 2018 2040 2092 2036 2049 0 +20.46(+1.01%)
Apr 06, 2018 2060 2075 2014 2028 0 -52.25(-2.51%)
Apr 05, 2018 2066 2091 2059 2081 0 +29.74(+1.45%)
Apr 04, 2018 2010 2068 2001 2051 0 -7.40(-0.36%)
Apr 03, 2018 2057 2065 2026 2058 0 +17.20(+0.84%)
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.