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 (%)
Mar 31, 2009 862.96 887.47 853.74 873.24 0 +21.71(+2.55%)
Mar 30, 2009 865.34 866.03 838.50 851.53 0 -33.67(-3.80%)
Mar 27, 2009 888.56 899.34 878.50 885.20 0 -20.55(-2.27%)
Mar 26, 2009 879.14 910.82 875.97 905.75 0 +38.80(+4.48%)
Mar 25, 2009 864.25 891.48 849.38 866.95 0 -5.22(-0.60%)
Mar 24, 2009 875.15 893.20 866.51 872.17 0 -16.74(-1.88%)
Mar 23, 2009 871.18 890.35 831.89 888.91 0 +56.82(+6.83%)
Mar 20, 2009 856.00 867.81 822.17 832.09 0 -17.94(-2.11%)
Mar 19, 2009 871.19 872.85 840.35 850.03 0 -12.01(-1.39%)
Mar 18, 2009 837.99 884.77 836.09 862.04 0 +17.87(+2.12%)
Mar 17, 2009 819.83 844.72 811.91 844.17 0 +36.85(+4.56%)
Mar 16, 2009 825.95 830.84 802.08 807.32 0 -4.32(-0.53%)
Mar 13, 2009 809.84 821.73 797.41 811.64 0 -0.25(-0.03%)
Mar 12, 2009 784.08 812.50 770.85 811.89 0 +26.62(+3.39%)
Mar 11, 2009 772.35 795.49 757.80 785.27 0 +20.74(+2.71%)
Mar 10, 2009 732.62 772.70 726.39 764.52 0 +53.93(+7.59%)
Mar 09, 2009 727.92 752.16 709.06 710.59 0 -26.20(-3.56%)
Mar 06, 2009 758.25 775.92 725.53 736.79 0 -20.42(-2.70%)
Mar 05, 2009 776.50 784.57 753.12 757.22 0 -34.59(-4.37%)
Mar 04, 2009 762.08 805.97 760.42 791.81 0 +42.56(+5.68%)
Mar 03, 2009 754.91 767.76 746.63 749.24 0 +2.64(+0.35%)
Mar 02, 2009 750.64 772.23 743.64 746.61 0 -15.79(-2.07%)
Feb 27, 2009 750.96 776.90 748.40 762.40 0 +2.98(+0.39%)
Feb 26, 2009 786.34 797.31 758.08 759.42 0 -14.60(-1.89%)
Feb 25, 2009 780.81 793.12 751.34 774.02 0 -10.89(-1.39%)
Feb 24, 2009 753.62 789.46 751.31 784.91 0 +33.43(+4.45%)
Feb 23, 2009 793.80 801.97 748.86 751.48 0 -36.30(-4.61%)
Feb 20, 2009 782.72 801.77 776.48 787.78 0 +0.42(+0.05%)
Feb 19, 2009 808.26 812.11 784.75 787.36 0 -14.91(-1.86%)
Feb 18, 2009 808.19 822.48 791.21 802.28 0 +2.44(+0.30%)
Feb 17, 2009 819.10 824.03 798.85 799.84 0 -40.96(-4.87%)
Feb 16, 2009 844.59 858.87 831.54 840.80 0 +0.00(+0.00%)
Feb 13, 2009 844.59 858.87 831.54 840.80 0 -4.04(-0.48%)
Feb 12, 2009 816.81 846.18 814.77 844.84 0 +1.54(+0.18%)
Feb 11, 2009 844.80 850.28 827.19 843.29 0 +5.25(+0.63%)
Feb 10, 2009 864.58 884.52 831.30 838.04 0 -39.08(-4.46%)
Feb 09, 2009 883.31 888.20 863.82 877.12 0 -11.41(-1.28%)
Feb 06, 2009 858.07 893.27 846.72 888.53 0 +34.59(+4.05%)
Feb 05, 2009 808.39 870.41 803.43 853.94 0 +29.87(+3.62%)
Feb 04, 2009 818.44 841.62 800.55 824.07 0 +11.44(+1.41%)
Feb 03, 2009 807.47 820.65 782.18 812.63 0 +13.51(+1.69%)
Feb 02, 2009 775.87 807.61 772.74 799.12 0 +17.04(+2.18%)
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%)
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.