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 (%)
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%)
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.