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 (%)
Apr 29, 2011 1031 1043 1025 1040 0 +10.53(+1.02%)
Apr 28, 2011 1026 1037 1022 1029 0 +2.69(+0.26%)
Apr 27, 2011 1047 1051 1018 1026 0 -16.48(-1.58%)
Apr 26, 2011 1033 1054 1024 1043 0 +15.65(+1.52%)
Apr 25, 2011 1023 1034 1016 1027 0 +6.77(+0.66%)
Apr 21, 2011 1017 1024 1011 1020 0 +6.85(+0.68%)
Apr 20, 2011 1007 1017 992.12 1014 0 +19.26(+1.94%)
Apr 19, 2011 995.20 1003 986.14 994.38 0 -3.98(-0.40%)
Apr 18, 2011 1004 1007 987.27 998.36 0 -15.95(-1.57%)
Apr 15, 2011 1023 1029 1009 1014 0 -7.22(-0.71%)
Apr 14, 2011 1018 1025 1011 1022 0 -3.47(-0.34%)
Apr 13, 2011 1038 1041 1019 1025 0 -1.69(-0.16%)
Apr 12, 2011 1033 1038 1021 1027 0 -7.94(-0.77%)
Apr 11, 2011 1045 1049 1026 1035 0 -6.62(-0.64%)
Apr 08, 2011 1060 1063 1035 1041 0 -14.86(-1.41%)
Apr 07, 2011 1069 1078 1046 1056 0 -9.19(-0.86%)
Apr 06, 2011 1039 1075 1029 1065 0 +36.46(+3.54%)
Apr 05, 2011 1029 1047 1023 1029 0 +6.14(+0.60%)
Apr 04, 2011 1027 1036 1017 1023 0 -6.41(-0.62%)
Apr 01, 2011 1050 1051 1026 1029 0 -12.58(-1.21%)
Mar 31, 2011 1048 1057 1037 1042 0 -7.24(-0.69%)
Mar 30, 2011 1049 1063 1047 1049 0 -0.16(-0.02%)
Mar 29, 2011 1034 1050 1031 1049 0 +15.81(+1.53%)
Mar 28, 2011 1047 1056 1031 1033 0 -9.23(-0.89%)
Mar 25, 2011 1048 1051 1036 1043 0 -2.29(-0.22%)
Mar 24, 2011 1055 1061 1040 1045 0 -6.98(-0.66%)
Mar 23, 2011 1038 1054 1033 1052 0 +12.10(+1.16%)
Mar 22, 2011 1044 1055 1031 1040 0 -6.47(-0.62%)
Mar 21, 2011 1049 1055 1039 1046 0 +14.64(+1.42%)
Mar 18, 2011 1048 1053 1026 1032 0 +2.77(+0.27%)
Mar 17, 2011 1045 1050 1026 1029 0 -8.10(-0.78%)
Mar 16, 2011 1053 1067 1031 1037 0 -18.52(-1.75%)
Mar 15, 2011 1049 1064 1045 1055 0 -25.95(-2.40%)
Mar 14, 2011 1077 1087 1073 1081 0 -5.56(-0.51%)
Mar 11, 2011 1071 1091 1067 1087 0 +9.09(+0.84%)
Mar 10, 2011 1088 1092 1074 1078 0 -19.56(-1.78%)
Mar 09, 2011 1099 1104 1088 1097 0 -11.04(-1.00%)
Mar 08, 2011 1104 1116 1094 1108 0 +2.78(+0.25%)
Mar 07, 2011 1116 1118 1092 1106 0 -11.35(-1.02%)
Mar 04, 2011 1122 1130 1106 1117 0 -2.84(-0.25%)
Mar 03, 2011 1122 1128 1115 1120 0 +7.00(+0.63%)
Mar 02, 2011 1110 1123 1109 1113 0 -1.89(-0.17%)
Mar 01, 2011 1125 1134 1110 1115 0 -5.49(-0.49%)
Feb 28, 2011 1123 1133 1115 1120 0 -3.86(-0.34%)
Feb 25, 2011 1114 1129 1112 1124 0 +17.69(+1.60%)
Feb 24, 2011 1095 1115 1088 1106 0 +9.36(+0.85%)
Feb 23, 2011 1109 1118 1086 1097 0 -15.21(-1.37%)
Feb 22, 2011 1123 1126 1109 1112 0 -21.71(-1.91%)
Feb 18, 2011 1134 1134 1134 0 +6.47(+0.57%)
Feb 17, 2011 1124 1133 1120 1127 0 +5.55(+0.49%)
Feb 16, 2011 1134 1136 1118 1122 0 -5.55(-0.49%)
Feb 15, 2011 1135 1142 1120 1127 0 -5.11(-0.45%)
Feb 14, 2011 1133 1141 1123 1133 0 +6.97(+0.62%)
Feb 11, 2011 1142 1148 1118 1126 0 -8.70(-0.77%)
Feb 10, 2011 1149 1172 1108 1134 0 -127.91(-10.13%)
Feb 09, 2011 1256 1269 1253 1262 0 +3.07(+0.24%)
Feb 08, 2011 1256 1262 1243 1259 0 -0.01(-0.00%)
Feb 07, 2011 1261 1276 1257 1259 0 +0.67(+0.05%)
Feb 04, 2011 1243 1264 1238 1258 0 +15.15(+1.22%)
Feb 03, 2011 1232 1247 1228 1243 0 +15.65(+1.27%)
Feb 02, 2011 1218 1233 1213 1228 0 +10.27(+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.