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 (%)
Nov 28, 2014 1410 1424 1402 1416 0 +9.60(+0.68%)
Nov 26, 2014 1407 1407 1407 1407 0 +6.70(+0.48%)
Nov 25, 2014 1389 1402 1387 1400 0 +12.01(+0.87%)
Nov 24, 2014 1380 1393 1379 1388 0 +8.03(+0.58%)
Nov 21, 2014 1383 1389 1369 1380 0 +5.13(+0.37%)
Nov 20, 2014 1359 1377 1351 1375 0 +10.51(+0.77%)
Nov 19, 2014 1364 1367 1349 1364 0 -0.87(-0.06%)
Nov 18, 2014 1359 1373 1354 1365 0 +7.83(+0.58%)
Nov 17, 2014 1340 1363 1333 1357 0 +7.75(+0.57%)
Nov 14, 2014 1321 1351 1316 1350 0 +32.25(+2.45%)
Nov 13, 2014 1285 1330 1280 1317 0 +23.66(+1.83%)
Nov 12, 2014 1280 1298 1278 1294 0 +1.86(+0.14%)
Nov 11, 2014 1301 1302 1285 1292 0 -5.62(-0.43%)
Nov 10, 2014 1291 1303 1283 1297 0 -10.17(-0.78%)
Nov 07, 2014 1304 1311 1297 1308 0 +5.10(+0.39%)
Nov 06, 2014 1294 1304 1290 1303 0 +6.22(+0.48%)
Nov 05, 2014 1288 1298 1280 1296 0 +13.04(+1.02%)
Nov 04, 2014 1270 1285 1268 1283 0 +14.36(+1.13%)
Nov 03, 2014 1262 1270 1261 1269 0 +5.13(+0.41%)
Oct 31, 2014 1270 1273 1249 1264 0 +18.29(+1.47%)
Oct 30, 2014 1242 1250 1235 1246 0 +1.80(+0.14%)
Oct 28, 2014 1227 1245 1227 1244 0 +19.71(+1.61%)
Oct 27, 2014 1213 1227 1216 1224 0 +2.31(+0.19%)
Oct 24, 2014 1216 1227 1208 1222 0 +3.99(+0.33%)
Oct 23, 2014 1217 1227 1207 1218 0 +6.24(+0.52%)
Oct 21, 2014 1191 1216 1184 1211 0 +29.10(+2.46%)
Oct 20, 2014 1178 1190 1171 1182 0 -12.11(-1.01%)
Oct 17, 2014 1182 1200 1178 1194 0 +21.44(+1.83%)
Oct 16, 2014 1162 1186 1158 1173 0 -6.90(-0.58%)
Oct 15, 2014 1169 1190 1154 1180 0 -2.75(-0.23%)
Oct 14, 2014 1183 1199 1178 1183 0 +6.31(+0.54%)
Oct 13, 2014 1193 1204 1176 1176 0 -21.06(-1.76%)
Oct 10, 2014 1229 1235 1197 1197 0 -48.94(-3.93%)
Oct 09, 2014 1262 1269 1244 1246 0 -22.56(-1.78%)
Oct 08, 2014 1264 1270 1242 1269 0 +0.82(+0.06%)
Oct 07, 2014 1288 1300 1266 1268 0 -19.98(-1.55%)
Oct 06, 2014 1307 1310 1285 1288 0 -16.62(-1.27%)
Oct 03, 2014 1301 1309 1292 1305 0 +11.65(+0.90%)
Oct 02, 2014 1292 1297 1276 1293 0 +2.07(+0.16%)
Oct 01, 2014 1301 1304 1286 1291 0 -8.82(-0.68%)
Sep 30, 2014 1288 1305 1284 1300 0 +1.93(+0.15%)
Sep 29, 2014 1279 1302 1278 1298 0 +5.70(+0.44%)
Sep 26, 2014 1268 1297 1266 1292 0 +21.81(+1.72%)
Sep 25, 2014 1292 1293 1268 1270 0 -33.82(-2.59%)
Sep 19, 2014 1306 1311 1295 1304 0 -2.32(-0.18%)
Sep 18, 2014 1304 1310 1303 1307 0 +1.03(+0.08%)
Sep 17, 2014 1302 1312 1298 1305 0 +0.02(+0.00%)
Sep 16, 2014 1296 1316 1292 1305 0 +6.84(+0.53%)
Sep 15, 2014 1295 1302 1287 1299 0 -5.87(-0.45%)
Sep 12, 2014 1307 1312 1300 1304 0 -3.74(-0.29%)
Sep 11, 2014 1296 1309 1290 1308 0 +11.75(+0.91%)
Sep 10, 2014 1290 1300 1290 1296 0 +5.50(+0.43%)
Sep 09, 2014 1293 1298 1279 1291 0 -5.36(-0.41%)
Sep 08, 2014 1294 1304 1288 1296 0 -1.12(-0.09%)
Sep 05, 2014 1289 1301 1289 1297 0 +5.13(+0.40%)
Sep 04, 2014 1300 1305 1288 1292 0 -5.87(-0.45%)
Sep 03, 2014 1295 1304 1292 1298 0 +6.44(+0.50%)
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.