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 (%)
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%)
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.