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 (%)
Dec 31, 2009 1282 1282 1282 0 -11.36(-0.88%)
Dec 30, 2009 1159 1294 1284 1293 0 +3.71(+0.29%)
Dec 29, 2009 1160 1293 1285 1289 0 +0.46(+0.04%)
Dec 28, 2009 1154 1290 1276 1289 0 +5.93(+0.46%)
Dec 24, 2009 1283 1283 1283 0 +12.74(+1.00%)
Dec 23, 2009 1165 1278 1265 1270 0 +2.30(+0.18%)
Dec 22, 2009 1157 1274 1259 1268 0 +5.33(+0.42%)
Dec 21, 2009 1152 1272 1255 1263 0 +14.52(+1.16%)
Dec 18, 2009 1133 1250 1233 1248 0 +7.45(+0.60%)
Dec 17, 2009 1149 1255 1238 1241 0 -12.85(-1.03%)
Dec 16, 2009 1153 1265 1248 1254 0 -2.73(-0.22%)
Dec 15, 2009 1166 1276 1255 1256 0 -16.66(-1.31%)
Dec 14, 2009 1283 1287 1272 1273 0 +3.94(+0.31%)
Dec 11, 2009 1176 1283 1264 1269 0 -7.40(-0.58%)
Dec 10, 2009 1174 1289 1270 1276 0 +3.82(+0.30%)
Dec 09, 2009 1163 1274 1252 1273 0 +2.74(+0.22%)
Dec 08, 2009 1174 1289 1267 1270 0 -18.70(-1.45%)
Dec 07, 2009 1179 1298 1283 1289 0 +2.02(+0.16%)
Dec 04, 2009 1177 1299 1274 1287 0 +16.25(+1.28%)
Dec 03, 2009 1173 1288 1270 1270 0 -2.54(-0.20%)
Dec 02, 2009 1166 1284 1266 1273 0 -2.09(-0.16%)
Dec 01, 2009 1147 1279 1250 1275 0 +24.33(+1.95%)
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%)
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.