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 (%)
Feb 28, 2014 1180 1191 1164 1173 0 -4.75(-0.40%)
Feb 27, 2014 1176 1185 1174 1178 0 -0.65(-0.06%)
Feb 26, 2014 1173 1184 1159 1179 0 +4.24(+0.36%)
Feb 25, 2014 1190 1197 1169 1175 0 -14.23(-1.20%)
Feb 24, 2014 1185 1203 1178 1189 0 -3.61(-0.30%)
Feb 21, 2014 1204 1209 1190 1192 0 -5.86(-0.49%)
Feb 20, 2014 1195 1208 1190 1198 0 +2.87(+0.24%)
Feb 19, 2014 1199 1210 1191 1195 0 -7.15(-0.59%)
Feb 18, 2014 1205 1211 1196 1203 0 -5.93(-0.49%)
Feb 14, 2014 1208 1208 1208 0 +13.24(+1.11%)
Feb 13, 2014 1180 1196 1164 1195 0 -24.29(-1.99%)
Feb 12, 2014 1211 1224 1204 1220 0 +3.70(+0.30%)
Feb 11, 2014 1219 1225 1212 1216 0 -5.78(-0.47%)
Feb 10, 2014 1210 1225 1206 1222 0 +9.47(+0.78%)
Feb 07, 2014 1204 1215 1192 1212 0 +9.40(+0.78%)
Feb 06, 2014 1181 1210 1177 1203 0 +24.88(+2.11%)
Feb 05, 2014 1164 1183 1156 1178 0 +7.22(+0.62%)
Feb 04, 2014 1159 1173 1150 1171 0 +13.84(+1.20%)
Feb 03, 2014 1176 1180 1152 1157 0 -18.92(-1.61%)
Jan 31, 2014 1165 1185 1161 1176 0 -9.11(-0.77%)
Jan 30, 2014 1176 1187 1166 1185 0 +16.42(+1.41%)
Jan 29, 2014 1166 1180 1164 1168 0 -4.54(-0.39%)
Jan 28, 2014 1177 1185 1167 1173 0 -12.34(-1.04%)
Jan 27, 2014 1175 1192 1171 1185 0 -8.86(-0.74%)
Jan 24, 2014 1204 1216 1191 1194 0 -10.32(-0.86%)
Jan 23, 2014 1212 1222 1198 1204 0 -14.41(-1.18%)
Jan 22, 2014 1221 1225 1212 1219 0 +3.22(+0.26%)
Jan 21, 2014 1219 1224 1206 1216 0 +4.88(+0.40%)
Jan 17, 2014 1211 1211 1211 0 -0.99(-0.08%)
Jan 16, 2014 1215 1219 1204 1212 0 +0.15(+0.01%)
Jan 15, 2014 1192 1222 1192 1212 0 +19.73(+1.66%)
Jan 14, 2014 1188 1199 1180 1192 0 +11.62(+0.98%)
Jan 13, 2014 1189 1213 1175 1180 0 +5.81(+0.49%)
Jan 10, 2014 1172 1179 1159 1174 0 +9.91(+0.85%)
Jan 09, 2014 1174 1176 1155 1165 0 -9.54(-0.81%)
Jan 08, 2014 1170 1179 1163 1174 0 +2.93(+0.25%)
Jan 07, 2014 1169 1177 1162 1171 0 +14.20(+1.23%)
Jan 06, 2014 1156 1169 1153 1157 0 +0.35(+0.03%)
Jan 03, 2014 1161 1164 1148 1157 0 +0.46(+0.04%)
Jan 02, 2014 1165 1171 1150 1156 0 -20.59(-1.75%)
Dec 31, 2013 1177 1177 1177 0 +8.60(+0.74%)
Dec 30, 2013 1155 1173 1154 1168 0 +12.47(+1.08%)
Dec 27, 2013 1144 1158 1143 1156 0 +11.68(+1.02%)
Dec 26, 2013 1140 1149 1140 1144 0 +5.35(+0.47%)
Dec 24, 2013 1139 1139 1139 0 +6.11(+0.54%)
Dec 23, 2013 1118 1137 1116 1133 0 +20.16(+1.81%)
Dec 20, 2013 1106 1118 1101 1112 0 +6.19(+0.56%)
Dec 19, 2013 1105 1108 1092 1106 0 +2.80(+0.25%)
Dec 18, 2013 1096 1105 1078 1103 0 +5.57(+0.51%)
Dec 17, 2013 1090 1110 1086 1098 0 +10.64(+0.98%)
Dec 16, 2013 1070 1091 1066 1087 0 +22.56(+2.12%)
Dec 13, 2013 1079 1082 1063 1065 0 -12.31(-1.14%)
Dec 12, 2013 1094 1095 1065 1077 0 -20.35(-1.85%)
Dec 11, 2013 1104 1107 1086 1097 0 -16.58(-1.49%)
Dec 10, 2013 1117 1122 1110 1114 0 -1.43(-0.13%)
Dec 09, 2013 1118 1123 1114 1115 0 -2.89(-0.26%)
Dec 06, 2013 1111 1121 1106 1118 0 +18.19(+1.65%)
Dec 05, 2013 1111 1119 1096 1100 0 -12.98(-1.17%)
Dec 04, 2013 1102 1118 1101 1113 0 +2.10(+0.19%)
Dec 03, 2013 1100 1112 1100 1111 0 +8.14(+0.74%)
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.