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 27, 2015 1532 1534 1507 1514 0 -19.52(-1.27%)
Feb 26, 2015 1534 1539 1532 1533 0 +17.72(+1.17%)
Feb 25, 2015 1513 1520 1506 1516 0 -6.26(-0.41%)
Feb 24, 2015 1516 1526 1510 1522 0 +2.35(+0.15%)
Feb 23, 2015 1520 1521 1508 1519 0 +0.35(+0.02%)
Feb 20, 2015 1506 1522 1496 1519 0 +14.54(+0.97%)
Feb 19, 2015 1503 1509 1494 1505 0 -6.90(-0.46%)
Feb 18, 2015 1498 1515 1494 1511 0 +7.00(+0.47%)
Feb 17, 2015 1502 1507 1490 1504 0 -4.93(-0.33%)
Feb 13, 2015 1509 1509 1509 1509 0 -0.48(-0.03%)
Feb 12, 2015 1487 1517 1480 1510 0 +117.70(+8.45%)
Feb 11, 2015 1425 1426 1390 1392 0 -24.88(-1.76%)
Feb 10, 2015 1402 1420 1399 1417 0 +17.71(+1.27%)
Feb 09, 2015 1404 1414 1396 1399 0 -6.93(-0.49%)
Feb 06, 2015 1411 1426 1400 1406 0 +0.35(+0.02%)
Feb 05, 2015 1380 1408 1372 1406 0 +28.90(+2.10%)
Feb 04, 2015 1395 1405 1373 1377 0 -21.89(-1.56%)
Feb 03, 2015 1386 1400 1376 1399 0 +16.27(+1.18%)
Feb 02, 2015 1363 1386 1338 1383 0 +20.47(+1.50%)
Jan 30, 2015 1385 1398 1359 1362 0 -39.39(-2.81%)
Jan 29, 2015 1379 1407 1373 1402 0 +20.09(+1.45%)
Jan 28, 2015 1412 1423 1381 1381 0 -0.58(-0.04%)
Jan 27, 2015 1410 1415 1374 1382 0 -50.20(-3.50%)
Jan 26, 2015 1442 1444 1417 1432 0 -9.87(-0.68%)
Jan 23, 2015 1449 1458 1438 1442 0 -13.68(-0.94%)
Jan 22, 2015 1453 1457 1393 1456 0 +32.43(+2.28%)
Jan 21, 2015 1422 1424 1415 1423 0 -11.39(-0.79%)
Jan 20, 2015 1420 1445 1413 1435 0 +19.05(+1.35%)
Jan 16, 2015 1399 1420 1391 1416 0 +14.22(+1.01%)
Jan 15, 2015 1402 1402 1398 1402 0 -27.81(-1.95%)
Jan 14, 2015 1425 1436 1414 1429 0 -9.10(-0.63%)
Jan 13, 2015 1438 1438 1438 1438 0 +2.00(+0.14%)
Jan 12, 2015 1436 1446 1425 1436 0 +8.91(+0.62%)
Jan 09, 2015 1422 1442 1410 1428 0 +12.57(+0.89%)
Jan 08, 2015 1414 1442 1410 1415 0 +13.71(+0.98%)
Jan 07, 2015 1392 1408 1384 1401 0 +13.68(+0.99%)
Jan 06, 2015 1393 1419 1386 1388 0 -2.39(-0.17%)
Jan 05, 2015 1403 1409 1386 1390 0 -26.93(-1.90%)
Jan 02, 2015 1429 1441 1405 1417 0 -8.86(-0.62%)
Dec 31, 2014 1426 1426 1426 1426 0 -26.56(-1.83%)
Dec 30, 2014 1456 1459 1449 1452 0 -4.47(-0.31%)
Dec 29, 2014 1453 1464 1450 1457 0 +4.03(+0.28%)
Dec 26, 2014 1460 1461 1449 1453 0 +1.82(+0.13%)
Dec 24, 2014 1451 1451 1451 1451 0 +2.76(+0.19%)
Dec 23, 2014 1447 1462 1444 1448 0 +1.84(+0.13%)
Dec 22, 2014 1425 1450 1423 1446 0 +22.20(+1.56%)
Dec 19, 2014 1417 1428 1411 1424 0 +8.32(+0.59%)
Dec 18, 2014 1386 1417 1386 1416 0 +41.45(+3.02%)
Dec 17, 2014 1365 1379 1357 1374 0 +11.26(+0.83%)
Dec 16, 2014 1363 1391 1363 1363 0 -4.00(-0.29%)
Dec 15, 2014 1377 1391 1357 1367 0 -5.23(-0.38%)
Dec 12, 2014 1366 1388 1364 1372 0 -7.48(-0.54%)
Dec 11, 2014 1380 1399 1377 1380 0 +5.20(+0.38%)
Dec 10, 2014 1395 1400 1370 1375 0 -28.28(-2.02%)
Dec 09, 2014 1378 1406 1371 1403 0 +10.06(+0.72%)
Dec 08, 2014 1405 1411 1388 1393 0 -16.69(-1.18%)
Dec 05, 2014 1421 1426 1402 1410 0 -10.96(-0.77%)
Dec 04, 2014 1428 1432 1411 1420 0 -9.43(-0.66%)
Dec 03, 2014 1415 1432 1405 1430 0 +10.06(+0.71%)
Dec 02, 2014 1411 1429 1408 1420 0 +8.31(+0.59%)
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.