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 30, 2009 830.66 840.40 776.75 782.09 0 -55.57(-6.63%)
Jan 29, 2009 877.55 878.44 829.87 837.65 0 -50.36(-5.67%)
Jan 28, 2009 895.27 904.55 876.71 888.01 0 +10.03(+1.14%)
Jan 27, 2009 863.49 891.88 855.67 877.99 0 +20.33(+2.37%)
Jan 26, 2009 836.02 869.34 830.81 857.66 0 +20.09(+2.40%)
Jan 23, 2009 794.63 845.80 791.32 837.57 0 +25.98(+3.20%)
Jan 22, 2009 808.70 823.68 789.64 811.58 0 -15.00(-1.81%)
Jan 21, 2009 802.56 829.82 789.00 826.58 0 +41.02(+5.22%)
Jan 20, 2009 827.95 834.92 785.26 785.56 0 -43.63(-5.26%)
Jan 19, 2009 848.25 854.53 811.14 829.19 0 +0.00(+0.00%)
Jan 16, 2009 848.25 854.53 811.14 829.19 0 +0.68(+0.08%)
Jan 15, 2009 817.98 836.12 794.81 828.51 0 +5.22(+0.63%)
Jan 14, 2009 843.67 850.12 816.08 823.29 0 -38.05(-4.42%)
Jan 13, 2009 854.79 868.85 843.08 861.35 0 +1.56(+0.18%)
Jan 12, 2009 875.84 881.46 840.45 859.79 0 -16.80(-1.92%)
Jan 09, 2009 905.67 907.46 869.75 876.59 0 -42.90(-4.67%)
Jan 08, 2009 902.73 921.81 890.40 919.49 0 +12.57(+1.39%)
Jan 07, 2009 913.00 924.40 895.55 906.92 0 -26.47(-2.84%)
Jan 06, 2009 909.25 942.96 903.71 933.39 0 +34.51(+3.84%)
Jan 05, 2009 886.05 909.75 878.93 898.89 0 +6.69(+0.75%)
Jan 02, 2009 861.90 894.76 853.89 892.20 0 +34.80(+4.06%)
Jan 01, 2009 850.74 870.76 846.90 857.40 0 +0.00(+0.00%)
Dec 31, 2008 850.74 870.76 846.90 857.40 0 +4.69(+0.55%)
Dec 30, 2008 840.93 854.28 835.66 852.71 0 +13.22(+1.58%)
Dec 29, 2008 847.25 853.58 824.06 839.49 0 -12.75(-1.50%)
Dec 26, 2008 856.36 860.63 841.62 852.24 0 -3.83(-0.45%)
Dec 25, 2008 850.51 860.67 847.29 856.07 0 +0.00(+0.00%)
Dec 24, 2008 850.51 860.67 847.29 856.07 0 +5.96(+0.70%)
Dec 23, 2008 858.86 871.30 840.09 850.11 0 -6.10(-0.71%)
Dec 22, 2008 868.47 874.42 835.45 856.21 0 -14.31(-1.64%)
Dec 19, 2008 872.42 888.61 866.92 870.52 0 -1.30(-0.15%)
Dec 18, 2008 882.24 887.28 860.13 871.82 0 -9.17(-1.04%)
Dec 17, 2008 895.39 905.78 872.64 880.99 0 -28.22(-3.10%)
Dec 16, 2008 887.10 911.19 869.99 909.21 0 +31.41(+3.58%)
Dec 15, 2008 882.26 889.78 860.52 877.81 0 -9.51(-1.07%)
Dec 12, 2008 861.23 897.12 858.81 887.32 0 +6.60(+0.75%)
Dec 11, 2008 893.57 919.62 875.90 880.72 0 -23.83(-2.63%)
Dec 10, 2008 901.91 926.80 890.33 904.56 0 +8.05(+0.90%)
Dec 09, 2008 880.93 936.08 871.49 896.51 0 -1.79(-0.20%)
Dec 08, 2008 860.30 909.15 855.26 898.30 0 +65.29(+7.84%)
Dec 05, 2008 791.22 841.33 768.91 833.01 0 +32.66(+4.08%)
Dec 04, 2008 818.02 842.20 783.70 800.35 0 -37.01(-4.42%)
Dec 03, 2008 799.97 839.47 777.49 837.36 0 +34.63(+4.31%)
Dec 02, 2008 791.94 806.75 770.20 802.73 0 +22.74(+2.92%)
Dec 01, 2008 845.05 845.90 777.69 779.99 0 -84.95(-9.82%)
Nov 28, 2008 848.28 865.99 843.03 864.94 0 +6.60(+0.77%)
Nov 27, 2008 796.63 863.30 793.87 858.34 0 +0.00(+0.00%)
Nov 26, 2008 796.63 863.30 793.87 858.34 0 +50.09(+6.20%)
Nov 25, 2008 857.63 858.99 795.01 808.25 0 -44.06(-5.17%)
Nov 24, 2008 801.58 857.47 791.95 852.30 0 +65.60(+8.34%)
Nov 21, 2008 765.27 793.27 734.10 786.71 0 +39.04(+5.22%)
Nov 20, 2008 773.43 835.80 743.15 747.67 0 -30.79(-3.95%)
Nov 19, 2008 832.82 837.99 774.46 778.45 0 -67.86(-8.02%)
Nov 18, 2008 842.25 849.12 802.78 846.31 0 +10.32(+1.23%)
Nov 17, 2008 848.45 868.28 830.43 835.99 0 -20.76(-2.42%)
Nov 14, 2008 873.26 900.76 842.30 856.75 0 -36.15(-4.05%)
Nov 13, 2008 845.33 895.19 804.27 892.89 0 +39.51(+4.63%)
Nov 12, 2008 872.39 883.01 850.95 853.39 0 -36.12(-4.06%)
Nov 11, 2008 902.93 907.27 877.10 889.51 0 -23.20(-2.54%)
Nov 10, 2008 934.92 937.13 889.27 912.71 0 -2.59(-0.28%)
Nov 07, 2008 896.45 923.55 890.67 915.30 0 +31.74(+3.59%)
Nov 06, 2008 872.02 913.27 867.63 883.56 0 -24.28(-2.67%)
Nov 05, 2008 946.04 959.29 902.48 907.84 0 -52.36(-5.45%)
Nov 04, 2008 925.62 967.89 911.84 960.20 0 +54.74(+6.05%)
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.