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 (%)
May 31, 2012 865.04 873.15 858.20 863.74 0 -2.81(-0.32%)
May 30, 2012 869.87 872.01 862.82 866.55 0 -11.00(-1.25%)
May 29, 2012 873.18 881.20 866.85 877.54 0 +14.08(+1.63%)
May 25, 2012 863.47 863.47 863.47 0 -0.86(-0.10%)
May 24, 2012 881.22 881.82 861.42 864.32 0 -16.60(-1.88%)
May 23, 2012 876.03 886.66 866.30 880.92 0 -4.98(-0.56%)
May 22, 2012 882.90 892.21 879.49 885.90 0 +2.73(+0.31%)
May 21, 2012 871.44 885.38 864.56 883.17 0 +13.15(+1.51%)
May 18, 2012 875.65 880.37 863.87 870.02 0 -1.38(-0.16%)
May 17, 2012 879.73 885.89 871.12 871.40 0 -8.18(-0.93%)
May 16, 2012 888.53 893.26 875.64 879.58 0 +4.35(+0.50%)
May 15, 2012 886.73 890.93 873.27 875.23 0 -7.65(-0.87%)
May 14, 2012 869.79 889.97 866.61 882.88 0 +6.73(+0.77%)
May 11, 2012 887.43 900.82 874.53 876.15 0 -14.48(-1.63%)
May 10, 2012 911.44 919.54 886.39 890.63 0 -96.04(-9.73%)
May 09, 2012 974.99 992.68 969.25 986.68 0 +3.51(+0.36%)
May 08, 2012 993.72 994.35 976.94 983.17 0 -19.53(-1.95%)
May 07, 2012 1002 1014 998.29 1003 0 -4.35(-0.43%)
May 04, 2012 1027 1028 1001 1007 0 -30.41(-2.93%)
May 03, 2012 1051 1052 1033 1037 0 -9.45(-0.90%)
May 02, 2012 1051 1054 1036 1047 0 -9.14(-0.87%)
May 01, 2012 1061 1067 1055 1056 0 -7.56(-0.71%)
Apr 30, 2012 1050 1066 1047 1064 0 +7.16(+0.68%)
Apr 27, 2012 1041 1061 1036 1056 0 +17.22(+1.66%)
Apr 26, 2012 1031 1043 1025 1039 0 +8.12(+0.79%)
Apr 25, 2012 1039 1045 1016 1031 0 +0.60(+0.06%)
Apr 24, 2012 1040 1055 1017 1031 0 -5.25(-0.51%)
Apr 23, 2012 1041 1043 1030 1036 0 -13.44(-1.28%)
Apr 20, 2012 1051 1058 1045 1049 0 -12.30(-1.16%)
Apr 19, 2012 1066 1083 1054 1062 0 -6.62(-0.62%)
Apr 18, 2012 1065 1075 1059 1068 0 -4.22(-0.39%)
Apr 17, 2012 1056 1077 1053 1072 0 +21.46(+2.04%)
Apr 16, 2012 1061 1066 1042 1051 0 -5.91(-0.56%)
Apr 13, 2012 1069 1070 1054 1057 0 -14.78(-1.38%)
Apr 12, 2012 1070 1083 1065 1072 0 +4.59(+0.43%)
Apr 11, 2012 1049 1069 1044 1067 0 +25.55(+2.45%)
Apr 10, 2012 1062 1072 1040 1041 0 -20.39(-1.92%)
Apr 09, 2012 1063 1072 1057 1062 0 -14.62(-1.36%)
Apr 05, 2012 1075 1085 1068 1076 0 -8.36(-0.77%)
Apr 04, 2012 1098 1105 1078 1085 0 -23.76(-2.14%)
Apr 03, 2012 1125 1130 1099 1109 0 -20.87(-1.85%)
Apr 02, 2012 1127 1136 1121 1129 0 +1.60(+0.14%)
Mar 30, 2012 1128 1131 1118 1128 0 +5.39(+0.48%)
Mar 29, 2012 1115 1133 1109 1122 0 +0.87(+0.08%)
Mar 28, 2012 1112 1126 1103 1122 0 +7.78(+0.70%)
Mar 27, 2012 1113 1123 1110 1114 0 +6.28(+0.57%)
Mar 26, 2012 1100 1110 1097 1108 0 +16.83(+1.54%)
Mar 23, 2012 1081 1095 1076 1091 0 +7.95(+0.73%)
Mar 22, 2012 1081 1093 1076 1083 0 -6.03(-0.55%)
Mar 21, 2012 1090 1097 1080 1089 0 -3.30(-0.30%)
Mar 20, 2012 1067 1097 1065 1092 0 +16.48(+1.53%)
Mar 19, 2012 1065 1083 1064 1076 0 +6.48(+0.61%)
Mar 16, 2012 1068 1071 1061 1069 0 +5.84(+0.55%)
Mar 15, 2012 1066 1077 1053 1063 0 -8.64(-0.81%)
Mar 14, 2012 1073 1084 1064 1072 0 -5.51(-0.51%)
Mar 13, 2012 1062 1078 1061 1077 0 +19.63(+1.86%)
Mar 12, 2012 1059 1062 1048 1058 0 -0.48(-0.05%)
Mar 09, 2012 1054 1065 1050 1058 0 +6.07(+0.58%)
Mar 08, 2012 1048 1059 1044 1052 0 +12.61(+1.21%)
Mar 07, 2012 1043 1047 1037 1040 0 -1.13(-0.11%)
Mar 06, 2012 1040 1046 1032 1041 0 -8.77(-0.84%)
Mar 05, 2012 1060 1061 1042 1049 0 -11.49(-1.08%)
Mar 02, 2012 1066 1071 1058 1061 0 -7.48(-0.70%)
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.