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 (%)
Dec 30, 2016 1563 1563 1563 1563 0 -11.96(-0.76%)
Dec 29, 2016 1571 1580 1568 1575 0 +1.72(+0.11%)
Dec 28, 2016 1587 1591 1569 1573 0 -13.47(-0.85%)
Dec 27, 2016 1584 1594 1582 1587 0 +8.03(+0.51%)
Dec 23, 2016 1579 1579 1579 1579 0 +4.63(+0.29%)
Dec 22, 2016 1573 1577 1564 1574 0 +0.44(+0.03%)
Dec 21, 2016 1586 1587 1573 1574 0 -6.80(-0.43%)
Dec 20, 2016 1594 1597 1575 1581 0 -9.05(-0.57%)
Dec 19, 2016 1584 1596 1578 1590 0 +8.86(+0.56%)
Dec 16, 2016 1587 1589 1565 1581 0 -3.05(-0.19%)
Dec 15, 2016 1581 1593 1576 1584 0 +9.17(+0.58%)
Dec 14, 2016 1582 1605 1572 1575 0 -7.48(-0.47%)
Dec 13, 2016 1566 1586 1561 1582 0 +22.72(+1.46%)
Dec 12, 2016 1557 1563 1551 1559 0 +2.65(+0.17%)
Dec 09, 2016 1555 1560 1540 1557 0 +4.00(+0.26%)
Dec 08, 2016 1558 1573 1549 1553 0 +4.92(+0.32%)
Dec 07, 2016 1524 1552 1516 1548 0 +33.07(+2.18%)
Dec 06, 2016 1519 1527 1509 1515 0 -9.22(-0.61%)
Dec 05, 2016 1514 1529 1511 1524 0 +13.96(+0.92%)
Dec 02, 2016 1513 1525 1502 1510 0 -9.69(-0.64%)
Dec 01, 2016 1541 1542 1516 1520 0 -20.29(-1.32%)
Nov 30, 2016 1534 1547 1529 1540 0 +3.24(+0.21%)
Nov 29, 2016 1540 1551 1533 1537 0 -2.96(-0.19%)
Nov 28, 2016 1547 1549 1534 1540 0 -8.28(-0.53%)
Nov 25, 2016 1524 1551 1521 1548 0 +18.30(+1.20%)
Nov 23, 2016 1530 1530 1530 1530 0 -8.05(-0.52%)
Nov 22, 2016 1547 1552 1534 1538 0 -7.43(-0.48%)
Nov 21, 2016 1557 1559 1542 1545 0 -5.74(-0.37%)
Nov 18, 2016 1547 1560 1541 1551 0 +6.64(+0.43%)
Nov 17, 2016 1537 1545 1522 1544 0 -70.67(-4.38%)
Nov 16, 2016 1618 1631 1611 1615 0 -5.45(-0.34%)
Nov 15, 2016 1600 1628 1598 1620 0 +16.03(+1.00%)
Nov 14, 2016 1605 1620 1601 1604 0 +3.69(+0.23%)
Nov 11, 2016 1578 1607 1577 1601 0 +19.08(+1.21%)
Nov 10, 2016 1602 1620 1580 1582 0 -16.90(-1.06%)
Nov 09, 2016 1581 1606 1564 1598 0 +16.41(+1.04%)
Nov 08, 2016 1579 1592 1568 1582 0 +2.79(+0.18%)
Nov 07, 2016 1568 1586 1563 1579 0 +38.20(+2.48%)
Nov 04, 2016 1532 1558 1515 1541 0 -6.21(-0.40%)
Nov 03, 2016 1557 1560 1543 1547 0 -4.43(-0.29%)
Nov 02, 2016 1557 1570 1544 1552 0 -7.51(-0.48%)
Nov 01, 2016 1576 1578 1546 1559 0 -11.99(-0.76%)
Oct 31, 2016 1555 1576 1553 1571 0 +4.63(+0.30%)
Oct 28, 2016 1556 1579 1554 1567 0 +10.49(+0.67%)
Oct 27, 2016 1567 1572 1553 1556 0 -8.31(-0.53%)
Oct 26, 2016 1563 1582 1550 1564 0 +21.28(+1.38%)
Oct 25, 2016 1550 1551 1535 1543 0 -5.17(-0.33%)
Oct 24, 2016 1541 1550 1538 1548 0 +17.22(+1.12%)
Oct 21, 2016 1522 1534 1517 1531 0 +1.12(+0.07%)
Oct 20, 2016 1535 1540 1524 1530 0 -9.94(-0.65%)
Oct 19, 2016 1543 1545 1531 1540 0 -3.57(-0.23%)
Oct 18, 2016 1554 1557 1541 1543 0 +12.28(+0.80%)
Oct 17, 2016 1529 1543 1525 1531 0 +0.48(+0.03%)
Oct 14, 2016 1542 1552 1530 1531 0 -2.02(-0.13%)
Oct 13, 2016 1529 1538 1517 1533 0 -9.62(-0.62%)
Oct 12, 2016 1551 1557 1523 1542 0 -34.80(-2.21%)
Oct 11, 2016 1603 1604 1568 1577 0 -23.64(-1.48%)
Oct 10, 2016 1605 1613 1599 1601 0 -0.88(-0.05%)
Oct 07, 2016 1602 1608 1590 1602 0 +0.63(+0.04%)
Oct 06, 2016 1606 1610 1588 1601 0 -6.78(-0.42%)
Oct 05, 2016 1597 1613 1597 1608 0 +14.06(+0.88%)
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.