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, 2010 1407 1412 1380 1384 0 -29.08(-2.06%)
Mar 30, 2010 1412 1416 1398 1413 0 +6.66(+0.47%)
Mar 29, 2010 1411 1415 1403 1406 0 +2.05(+0.15%)
Mar 26, 2010 1277 1418 1398 1404 0 +1.91(+0.14%)
Mar 25, 2010 1287 1423 1402 1402 0 -1.11(-0.08%)
Mar 24, 2010 1282 1412 1403 1403 0 -9.23(-0.65%)
Mar 23, 2010 1265 1418 1390 1413 0 +16.96(+1.22%)
Mar 22, 2010 1252 1401 1376 1396 0 +6.81(+0.49%)
Mar 19, 2010 1273 1403 1384 1389 0 -9.42(-0.67%)
Mar 18, 2010 1394 1403 1392 1398 0 +3.66(+0.26%)
Mar 17, 2010 1265 1402 1390 1395 0 +5.20(+0.37%)
Mar 16, 2010 1257 1398 1382 1389 0 +3.21(+0.23%)
Mar 15, 2010 1245 1387 1369 1386 0 +9.11(+0.66%)
Mar 12, 2010 1257 1385 1371 1377 0 -4.81(-0.35%)
Mar 11, 2010 1247 1383 1370 1382 0 +4.35(+0.32%)
Mar 10, 2010 1249 1387 1371 1378 0 -11.36(-0.82%)
Mar 09, 2010 1271 1406 1368 1389 0 -0.29(-0.02%)
Mar 08, 2010 1351 1400 1348 1389 0 +42.78(+3.18%)
Mar 05, 2010 1208 1348 1332 1346 0 +12.73(+0.95%)
Mar 04, 2010 1201 1335 1320 1334 0 +4.93(+0.37%)
Mar 03, 2010 1195 1334 1317 1329 0 +10.75(+0.82%)
Mar 02, 2010 1193 1325 1309 1318 0 +0.73(+0.06%)
Mar 01, 2010 1177 1320 1303 1317 0 +13.87(+1.06%)
Feb 26, 2010 1177 1310 1297 1303 0 +0.40(+0.03%)
Feb 25, 2010 1160 1306 1281 1303 0 -0.40(-0.03%)
Feb 24, 2010 1164 1309 1291 1303 0 +13.47(+1.04%)
Feb 23, 2010 1168 1299 1279 1290 0 -11.76(-0.90%)
Feb 22, 2010 1179 1310 1294 1302 0 -2.80(-0.21%)
Feb 19, 2010 1167 1306 1289 1304 0 +4.13(+0.32%)
Feb 18, 2010 1162 1304 1282 1300 0 +10.44(+0.81%)
Feb 17, 2010 1159 1291 1274 1290 0 +3.52(+0.27%)
Feb 16, 2010 1158 1287 1276 1286 0 +11.28(+0.88%)
Feb 12, 2010 1275 1275 1275 0 -6.99(-0.55%)
Feb 11, 2010 1142 1285 1262 1282 0 +8.96(+0.70%)
Feb 10, 2010 1151 1285 1266 1273 0 -6.01(-0.47%)
Feb 09, 2010 1149 1285 1264 1279 0 +18.23(+1.45%)
Feb 08, 2010 1147 1281 1260 1261 0 -9.29(-0.73%)
Feb 05, 2010 1124 1279 1244 1270 0 +25.63(+2.06%)
Feb 04, 2010 1130 1274 1241 1245 0 +3.44(+0.28%)
Feb 03, 2010 1118 1250 1230 1241 0 +1.73(+0.14%)
Feb 02, 2010 1103 1244 1215 1239 0 +13.86(+1.13%)
Feb 01, 2010 1095 1236 1208 1226 0 +12.53(+1.03%)
Jan 29, 2010 1109 1245 1211 1213 0 -2.86(-0.24%)
Jan 28, 2010 1248 1250 1208 1216 0 -30.33(-2.43%)
Jan 27, 2010 1108 1252 1227 1246 0 +12.30(+1.00%)
Jan 26, 2010 1103 1248 1221 1234 0 -3.97(-0.32%)
Jan 25, 2010 1117 1247 1226 1238 0 +1.26(+0.10%)
Jan 22, 2010 1151 1282 1231 1237 0 -47.30(-3.68%)
Jan 21, 2010 1309 1316 1278 1284 0 -20.27(-1.55%)
Jan 20, 2010 1188 1320 1290 1304 0 -20.94(-1.58%)
Jan 19, 2010 1184 1327 1308 1325 0 +21.33(+1.64%)
Jan 15, 2010 1304 1304 1304 0 -26.15(-1.97%)
Jan 14, 2010 1186 1337 1309 1330 0 +14.38(+1.09%)
Jan 13, 2010 1298 1319 1294 1316 0 +21.02(+1.62%)
Jan 12, 2010 1179 1309 1289 1295 0 -18.40(-1.40%)
Jan 11, 2010 1189 1327 1304 1313 0 -3.26(-0.25%)
Jan 08, 2010 1177 1318 1297 1316 0 +6.12(+0.47%)
Jan 07, 2010 1173 1313 1293 1310 0 +4.84(+0.37%)
Jan 06, 2010 1310 1321 1301 1305 0 -6.80(-0.52%)
Jan 05, 2010 1313 1320 1302 1312 0 -5.32(-0.40%)
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.