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 31, 2020 1972 1987 1919 1929 0 -52.37(-2.64%)
Mar 30, 2020 1940 1990 1914 1981 0 +71.53(+3.75%)
Mar 27, 2020 1928 1974 1888 1910 0 -84.60(-4.24%)
Mar 26, 2020 1868 2011 1838 1994 0 +140.76(+7.59%)
Mar 25, 2020 1900 1964 1845 1853 0 -43.35(-2.29%)
Mar 24, 2020 1787 1901 1746 1897 0 +197.25(+11.61%)
Mar 23, 2020 1743 1760 1657 1700 0 -47.83(-2.74%)
Mar 20, 2020 1874 1886 1737 1747 0 -100.45(-5.44%)
Mar 19, 2020 1817 1926 1771 1848 0 +26.95(+1.48%)
Mar 18, 2020 1659 1850 1635 1821 0 +73.63(+4.21%)
Mar 17, 2020 1710 1787 1653 1747 0 +83.01(+4.99%)
Mar 16, 2020 1635 1824 1587 1664 0 -192.97(-10.39%)
Mar 13, 2020 1742 1861 1648 1857 0 +212.39(+12.91%)
Mar 12, 2020 1706 1770 1628 1645 0 -185.62(-10.14%)
Mar 11, 2020 1925 1932 1797 1830 0 -146.75(-7.42%)
Mar 10, 2020 1934 1981 1868 1977 0 +105.60(+5.64%)
Mar 09, 2020 1825 1950 1793 1872 0 -87.99(-4.49%)
Mar 06, 2020 1879 1973 1869 1960 0 +3.86(+0.20%)
Mar 05, 2020 1986 2003 1942 1956 0 -89.74(-4.39%)
Mar 04, 2020 2011 2048 1967 2045 0 +66.94(+3.38%)
Mar 03, 2020 2036 2070 1961 1979 0 -53.22(-2.62%)
Mar 02, 2020 1981 2033 1922 2032 0 +60.93(+3.09%)
Feb 28, 2020 1912 2001 1894 1971 0 -7.65(-0.39%)
Feb 27, 2020 2038 2079 1976 1978 0 -102.43(-4.92%)
Feb 26, 2020 2121 2140 2069 2081 0 -28.46(-1.35%)
Feb 25, 2020 2174 2182 2077 2109 0 -62.25(-2.87%)
Feb 24, 2020 2220 2252 2171 2172 0 -111.33(-4.88%)
Feb 21, 2020 2304 2311 2271 2283 0 -26.89(-1.16%)
Feb 20, 2020 2273 2315 2264 2310 0 +27.66(+1.21%)
Feb 19, 2020 2301 2308 2263 2282 0 -14.25(-0.62%)
Feb 18, 2020 2307 2310 2282 2296 0 -18.59(-0.80%)
Feb 14, 2020 2327 2330 2292 2315 0 -16.49(-0.71%)
Feb 13, 2020 2323 2351 2296 2332 0 -122.11(-4.98%)
Feb 12, 2020 2431 2473 2428 2454 0 +37.24(+1.54%)
Feb 11, 2020 2428 2444 2403 2416 0 +13.52(+0.56%)
Feb 10, 2020 2359 2405 2354 2403 0 +44.18(+1.87%)
Feb 07, 2020 2385 2397 2351 2359 0 -30.52(-1.28%)
Feb 06, 2020 2390 2397 2367 2389 0 +10.14(+0.43%)
Feb 05, 2020 2374 2388 2364 2379 0 +38.96(+1.66%)
Feb 04, 2020 2323 2346 2315 2340 0 +51.51(+2.25%)
Feb 03, 2020 2282 2304 2272 2289 0 +26.64(+1.18%)
Jan 31, 2020 2309 2311 2253 2262 0 -59.46(-2.56%)
Jan 30, 2020 2287 2324 2273 2321 0 +9.49(+0.41%)
Jan 29, 2020 2358 2360 2306 2312 0 -24.38(-1.04%)
Jan 28, 2020 2335 2362 2333 2336 0 -4.68(-0.20%)
Jan 27, 2020 2359 2370 2328 2341 0 -64.92(-2.70%)
Jan 24, 2020 2423 2436 2390 2406 0 -6.47(-0.27%)
Jan 23, 2020 2412 2421 2383 2412 0 -2.42(-0.10%)
Jan 22, 2020 2426 2438 2414 2415 0 +11.56(+0.48%)
Jan 21, 2020 2412 2423 2397 2403 0 -11.60(-0.48%)
Jan 17, 2020 2430 2441 2407 2415 0 -2.38(-0.10%)
Jan 16, 2020 2385 2419 2377 2417 0 +50.68(+2.14%)
Jan 15, 2020 2362 2386 2354 2367 0 +10.49(+0.45%)
Jan 14, 2020 2364 2366 2347 2356 0 -8.78(-0.37%)
Jan 13, 2020 2333 2366 2331 2365 0 +41.18(+1.77%)
Jan 10, 2020 2341 2345 2320 2324 0 -9.93(-0.43%)
Jan 09, 2020 2355 2360 2320 2334 0 -8.14(-0.35%)
Jan 08, 2020 2316 2355 2308 2342 0 +1.17(+0.05%)
Jan 07, 2020 2352 2352 2322 2341 0 -14.83(-0.63%)
Jan 06, 2020 2324 2357 2318 2355 0 +7.66(+0.33%)
Jan 03, 2020 2360 2372 2340 2348 0 -42.28(-1.77%)
Jan 02, 2020 2370 2388 2360 2390 0 +25.47(+1.08%)
Dec 31, 2019 2344 2366 2338 2365 0 +17.83(+0.76%)
Dec 30, 2019 2354 2361 2332 2347 0 -7.81(-0.33%)
Dec 27, 2019 2366 2369 2350 2355 0 -4.23(-0.18%)
Dec 26, 2019 2355 2366 2348 2359 0 +4.11(+0.17%)
Dec 24, 2019 2374 2377 2348 2355 0 -15.84(-0.67%)
Dec 23, 2019 2344 2380 2338 2370 0 +30.11(+1.29%)
Dec 20, 2019 2378 2383 2338 2340 0 -19.83(-0.84%)
Dec 19, 2019 2325 2366 2322 2360 0 +58.86(+2.56%)
Dec 18, 2019 2296 2307 2282 2301 0 +9.52(+0.42%)
Dec 17, 2019 2281 2296 2267 2292 0 +22.35(+0.98%)
Dec 16, 2019 2262 2300 2260 2269 0 +31.73(+1.42%)
Dec 13, 2019 2267 2275 2232 2238 0 -18.16(-0.81%)
Dec 12, 2019 2201 2261 2195 2256 0 +65.55(+2.99%)
Dec 11, 2019 2193 2198 2182 2190 0 +10.40(+0.48%)
Dec 10, 2019 2169 2185 2165 2180 0 +8.48(+0.39%)
Dec 09, 2019 2172 2194 2164 2171 0 +2.50(+0.12%)
Dec 06, 2019 2171 2181 2160 2169 0 +14.56(+0.68%)
Dec 05, 2019 2181 2183 2148 2154 0 -18.49(-0.85%)
Dec 04, 2019 2204 2206 2171 2173 0 -19.16(-0.87%)
Dec 03, 2019 2197 2202 2165 2192 0 -20.98(-0.95%)
Dec 02, 2019 2240 2244 2211 2213 0 -29.93(-1.33%)
Nov 29, 2019 2240 2255 2235 2243 0 +2.19(+0.10%)
Nov 27, 2019 2248 2252 2226 2241 0 -5.76(-0.26%)
Nov 26, 2019 2257 2268 2242 2247 0 -6.82(-0.30%)
Nov 25, 2019 2230 2258 2227 2253 0 +30.12(+1.35%)
Nov 22, 2019 2237 2239 2215 2223 0 +1.39(+0.06%)
Nov 21, 2019 2237 2239 2214 2222 0 -12.31(-0.55%)
Nov 20, 2019 2264 2268 2226 2234 0 -20.74(-0.92%)
Nov 19, 2019 2252 2262 2235 2255 0 +14.74(+0.66%)
Nov 18, 2019 2229 2243 2203 2240 0 +5.82(+0.26%)
Nov 15, 2019 2232 2260 2219 2234 0 +11.12(+0.50%)
Nov 14, 2019 2253 2274 2207 2223 0 -166.55(-6.97%)
Nov 13, 2019 2380 2410 2375 2390 0 +2.33(+0.10%)
Nov 12, 2019 2386 2408 2375 2387 0 +9.62(+0.40%)
Nov 11, 2019 2372 2396 2350 2378 0 -33.50(-1.39%)
Nov 08, 2019 2390 2412 2372 2411 0 +21.52(+0.90%)
Nov 07, 2019 2400 2418 2379 2390 0 +6.05(+0.25%)
Nov 06, 2019 2360 2395 2358 2384 0 +26.53(+1.13%)
Nov 05, 2019 2348 2366 2332 2357 0 +15.10(+0.64%)
Nov 04, 2019 2342 2361 2333 2342 0 +23.13(+1.00%)
Nov 01, 2019 2311 2342 2300 2319 0 -23.79(-1.02%)
Oct 31, 2019 2347 2350 2321 2343 0 -3.31(-0.14%)
Oct 30, 2019 2333 2348 2325 2346 0 +15.76(+0.68%)
Oct 29, 2019 2321 2342 2313 2330 0 +0.92(+0.04%)
Oct 28, 2019 2330 2352 2324 2329 0 +12.43(+0.54%)
Oct 25, 2019 2302 2326 2295 2317 0 +26.44(+1.15%)
Oct 24, 2019 2331 2331 2275 2291 0 -29.73(-1.28%)
Oct 23, 2019 2340 2353 2310 2320 0 -24.72(-1.05%)
Oct 22, 2019 2343 2361 2336 2345 0 +9.67(+0.41%)
Oct 21, 2019 2323 2341 2315 2335 0 +33.46(+1.45%)
Oct 18, 2019 2320 2329 2299 2302 0 -15.41(-0.67%)
Oct 17, 2019 2322 2330 2296 2317 0 +13.77(+0.60%)
Oct 16, 2019 2284 2309 2281 2303 0 +19.51(+0.85%)
Oct 15, 2019 2279 2296 2268 2284 0 +14.87(+0.66%)
Oct 14, 2019 2293 2293 2266 2269 0 -24.58(-1.07%)
Oct 11, 2019 2299 2330 2289 2294 0 +19.94(+0.88%)
Oct 10, 2019 2267 2278 2244 2274 0 -31.04(-1.35%)
Oct 09, 2019 2309 2321 2296 2305 0 +21.96(+0.96%)
Oct 08, 2019 2337 2339 2281 2283 0 -67.13(-2.86%)
Oct 07, 2019 2336 2368 2329 2350 0 +11.05(+0.47%)
Oct 04, 2019 2325 2344 2310 2339 0 +22.94(+0.99%)
Oct 03, 2019 2279 2317 2249 2316 0 +25.01(+1.09%)
Oct 02, 2019 2329 2331 2264 2291 0 -57.21(-2.44%)
Oct 01, 2019 2443 2454 2330 2348 0 -83.19(-3.42%)
Sep 30, 2019 2420 2444 2410 2431 0 +25.80(+1.07%)
Sep 27, 2019 2413 2436 2393 2406 0 +0.87(+0.04%)
Sep 26, 2019 2432 2436 2375 2405 0 -37.15(-1.52%)
Sep 25, 2019 2412 2449 2390 2442 0 +26.34(+1.09%)
Sep 24, 2019 2446 2467 2406 2416 0 -14.60(-0.60%)
Sep 23, 2019 2441 2446 2422 2430 0 -6.18(-0.25%)
Sep 20, 2019 2422 2450 2401 2436 0 +19.16(+0.79%)
Sep 19, 2019 2425 2453 2410 2417 0 -7.56(-0.31%)
Sep 18, 2019 2431 2445 2398 2425 0 -4.03(-0.17%)
Sep 17, 2019 2456 2459 2417 2429 0 -28.21(-1.15%)
Sep 16, 2019 2447 2468 2446 2457 0 -1.62(-0.07%)
Sep 13, 2019 2459 2469 2445 2459 0 +4.05(+0.17%)
Sep 12, 2019 2471 2473 2429 2454 0 +1.30(+0.05%)
Sep 11, 2019 2455 2462 2424 2453 0 +32.55(+1.34%)
Sep 10, 2019 2388 2428 2359 2421 0 +31.92(+1.34%)
Sep 09, 2019 2408 2411 2383 2389 0 -12.68(-0.53%)
Sep 06, 2019 2391 2409 2373 2401 0 +21.05(+0.88%)
Sep 05, 2019 2359 2395 2347 2380 0 +59.43(+2.56%)
Sep 04, 2019 2310 2330 2304 2321 0 +36.16(+1.58%)
Sep 03, 2019 2291 2308 2270 2285 0 -17.07(-0.74%)
Aug 30, 2019 2336 2338 2289 2302 0 -21.53(-0.93%)
Aug 29, 2019 2338 2354 2315 2323 0 +20.63(+0.90%)
Aug 28, 2019 2286 2307 2271 2303 0 +3.49(+0.15%)
Aug 27, 2019 2336 2342 2294 2299 0 -16.15(-0.70%)
Aug 26, 2019 2314 2325 2295 2315 0 +22.93(+1.00%)
Aug 23, 2019 2356 2386 2284 2292 0 -76.98(-3.25%)
Aug 22, 2019 2420 2424 2358 2369 0 -27.77(-1.16%)
Aug 21, 2019 2384 2405 2376 2397 0 +41.31(+1.75%)
Aug 20, 2019 2388 2390 2355 2356 0 -30.16(-1.26%)
Aug 19, 2019 2359 2392 2338 2386 0 +72.79(+3.15%)
Aug 16, 2019 2287 2332 2285 2313 0 +35.34(+1.55%)
Aug 15, 2019 2333 2360 2266 2278 0 -206.89(-8.33%)
Aug 14, 2019 2559 2559 2462 2485 0 -104.58(-4.04%)
Aug 13, 2019 2529 2608 2516 2589 0 +56.75(+2.24%)
Aug 12, 2019 2567 2571 2523 2533 0 -42.64(-1.66%)
Aug 09, 2019 2593 2597 2556 2575 0 -35.49(-1.36%)
Aug 08, 2019 2593 2621 2583 2611 0 +39.94(+1.55%)
Aug 07, 2019 2545 2578 2515 2571 0 -11.86(-0.46%)
Aug 06, 2019 2553 2590 2534 2583 0 +57.59(+2.28%)
Aug 05, 2019 2574 2581 2504 2525 0 -91.48(-3.50%)
Aug 02, 2019 2663 2668 2584 2617 0 -102.85(-3.78%)
Aug 01, 2019 2742 2792 2708 2719 0 -2.35(-0.09%)
Jul 31, 2019 2765 2790 2697 2722 0 -49.18(-1.77%)
Jul 30, 2019 2787 2791 2763 2771 0 -20.23(-0.72%)
Jul 29, 2019 2779 2802 2771 2791 0 +19.51(+0.70%)
Jul 26, 2019 2782 2790 2762 2772 0 -2.96(-0.11%)
Jul 25, 2019 2812 2819 2763 2775 0 -31.90(-1.14%)
Jul 24, 2019 2821 2828 2799 2807 0 -20.83(-0.74%)
Jul 23, 2019 2844 2846 2816 2827 0 -3.86(-0.14%)
Jul 22, 2019 2817 2843 2810 2831 0 +19.58(+0.70%)
Jul 19, 2019 2834 2846 2810 2812 0 -18.28(-0.65%)
Jul 18, 2019 2797 2833 2789 2830 0 +25.56(+0.91%)
Jul 17, 2019 2822 2833 2803 2804 0 -20.38(-0.72%)
Jul 16, 2019 2848 2856 2816 2825 0 -18.55(-0.65%)
Jul 15, 2019 2841 2853 2834 2843 0 +4.63(+0.16%)
Jul 12, 2019 2820 2841 2819 2839 0 +32.85(+1.17%)
Jul 11, 2019 2808 2821 2787 2806 0 +8.86(+0.32%)
Jul 10, 2019 2777 2823 2772 2797 0 +36.65(+1.33%)
Jul 09, 2019 2761 2777 2745 2760 0 +6.67(+0.24%)
Jul 08, 2019 2755 2768 2741 2754 0 -23.85(-0.86%)
Jul 05, 2019 2748 2784 2734 2778 0 +6.90(+0.25%)
Jul 03, 2019 2738 2774 2726 2771 0 +31.84(+1.16%)
Jul 02, 2019 2693 2745 2690 2739 0 +46.93(+1.74%)
Jul 01, 2019 2714 2719 2664 2692 0 +4.86(+0.18%)
Jun 28, 2019 2743 2747 2653 2687 0 -47.22(-1.73%)
Jun 27, 2019 2790 2806 2721 2734 0 -39.77(-1.43%)
Jun 26, 2019 2770 2795 2761 2774 0 +26.64(+0.97%)
Jun 25, 2019 2794 2802 2744 2747 0 -52.46(-1.87%)
Jun 24, 2019 2805 2807 2776 2800 0 +5.94(+0.21%)
Jun 21, 2019 2812 2847 2790 2794 0 -18.34(-0.65%)
Jun 20, 2019 2795 2819 2777 2812 0 +60.02(+2.18%)
Jun 19, 2019 2748 2764 2734 2752 0 +3.84(+0.14%)
Jun 18, 2019 2749 2778 2734 2748 0 +31.66(+1.17%)
Jun 17, 2019 2698 2721 2689 2717 0 +30.01(+1.12%)
Jun 14, 2019 2746 2747 2682 2687 0 -67.67(-2.46%)
Jun 13, 2019 2743 2760 2735 2754 0 +12.58(+0.46%)
Jun 12, 2019 2751 2776 2730 2742 0 -56.29(-2.01%)
Jun 11, 2019 2781 2820 2779 2798 0 +32.50(+1.18%)
Jun 10, 2019 2753 2777 2742 2766 0 +23.33(+0.85%)
Jun 07, 2019 2717 2760 2699 2742 0 +39.53(+1.46%)
Jun 06, 2019 2693 2713 2660 2703 0 +16.72(+0.62%)
Jun 05, 2019 2642 2688 2637 2686 0 +73.73(+2.82%)
Jun 04, 2019 2574 2632 2570 2612 0 +63.34(+2.49%)
Jun 03, 2019 2551 2577 2524 2549 0 -1.27(-0.05%)
May 31, 2019 2586 2591 2549 2550 0 -75.12(-2.86%)
May 30, 2019 2618 2636 2613 2625 0 +19.49(+0.75%)
May 29, 2019 2622 2624 2589 2606 0 -34.90(-1.32%)
May 28, 2019 2680 2695 2635 2641 0 -21.62(-0.81%)
May 24, 2019 2672 2678 2648 2662 0 +8.68(+0.33%)
May 23, 2019 2689 2694 2641 2654 0 -73.50(-2.70%)
May 22, 2019 2752 2756 2725 2727 0 -39.80(-1.44%)
May 21, 2019 2772 2778 2746 2767 0 +18.74(+0.68%)
May 20, 2019 2728 2758 2716 2748 0 -6.43(-0.23%)
May 17, 2019 2730 2780 2716 2755 0 +15.94(+0.58%)
May 16, 2019 2661 2762 2654 2739 0 +163.25(+6.34%)
May 15, 2019 2542 2588 2538 2575 0 +20.58(+0.81%)
May 14, 2019 2529 2576 2525 2555 0 +33.87(+1.34%)
May 13, 2019 2548 2568 2509 2521 0 -100.93(-3.85%)
May 10, 2019 2586 2631 2553 2622 0 +20.44(+0.79%)
May 09, 2019 2597 2615 2567 2601 0 -26.89(-1.02%)
May 08, 2019 2614 2652 2611 2628 0 +0.76(+0.03%)
May 07, 2019 2648 2666 2602 2628 0 -55.95(-2.08%)
May 06, 2019 2649 2692 2634 2684 0 -18.41(-0.68%)
May 03, 2019 2687 2706 2666 2702 0 -0.81(-0.03%)
May 02, 2019 2728 2748 2695 2703 0 -29.75(-1.09%)
May 01, 2019 2752 2771 2728 2733 0 -18.19(-0.66%)
Apr 30, 2019 2754 2760 2729 2751 0 -9.40(-0.34%)
Apr 29, 2019 2735 2766 2729 2760 0 +14.68(+0.53%)
Apr 26, 2019 2755 2773 2736 2745 0 -25.11(-0.91%)
Apr 25, 2019 2779 2794 2755 2771 0 -28.94(-1.03%)
Apr 24, 2019 2786 2812 2783 2799 0 +10.94(+0.39%)
Apr 23, 2019 2774 2789 2763 2789 0 +18.82(+0.68%)
Apr 22, 2019 2762 2783 2758 2770 0 -3.28(-0.12%)
Apr 18, 2019 2783 2787 2758 2773 0 +4.78(+0.17%)
Apr 17, 2019 2810 2817 2766 2768 0 -30.12(-1.08%)
Apr 16, 2019 2781 2826 2780 2798 0 +20.08(+0.72%)
Apr 15, 2019 2772 2782 2763 2778 0 +11.48(+0.41%)
Apr 12, 2019 2749 2770 2742 2767 0 +33.53(+1.23%)
Apr 11, 2019 2749 2750 2719 2733 0 -17.51(-0.64%)
Apr 10, 2019 2709 2751 2708 2751 0 +38.85(+1.43%)
Apr 09, 2019 2707 2724 2695 2712 0 -15.36(-0.56%)
Apr 08, 2019 2713 2731 2692 2727 0 +14.25(+0.53%)
Apr 05, 2019 2714 2732 2708 2713 0 +3.75(+0.14%)
Apr 04, 2019 2722 2737 2696 2709 0 -28.49(-1.04%)
Apr 03, 2019 2726 2743 2707 2738 0 +20.61(+0.76%)
Apr 02, 2019 2704 2725 2701 2717 0 +14.14(+0.52%)
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.