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, 2017 1643 1649 1627 1631 0 -6.47(-0.40%)
May 30, 2017 1624 1645 1623 1638 0 +8.21(+0.50%)
May 26, 2017 1631 1635 1622 1630 0 +2.18(+0.13%)
May 25, 2017 1633 1640 1623 1627 0 -1.66(-0.10%)
May 24, 2017 1650 1651 1615 1629 0 -13.15(-0.80%)
May 23, 2017 1647 1650 1630 1642 0 +6.98(+0.43%)
May 22, 2017 1613 1654 1613 1635 0 +18.72(+1.16%)
May 19, 2017 1642 1645 1607 1616 0 -8.01(-0.49%)
May 18, 2017 1611 1632 1576 1625 0 -113.86(-6.55%)
May 17, 2017 1761 1765 1737 1738 0 -27.38(-1.55%)
May 16, 2017 1763 1768 1752 1766 0 +3.27(+0.19%)
May 15, 2017 1752 1774 1750 1762 0 +36.40(+2.11%)
May 12, 2017 1733 1735 1711 1726 0 -8.41(-0.48%)
May 11, 2017 1740 1745 1727 1734 0 -6.58(-0.38%)
May 10, 2017 1748 1749 1732 1741 0 -6.43(-0.37%)
May 09, 2017 1758 1765 1743 1748 0 -17.18(-0.97%)
May 08, 2017 1772 1780 1757 1765 0 -4.94(-0.28%)
May 05, 2017 1763 1771 1753 1770 0 +10.07(+0.57%)
May 04, 2017 1765 1775 1752 1760 0 -1.11(-0.06%)
May 03, 2017 1759 1768 1754 1761 0 -2.63(-0.15%)
May 02, 2017 1754 1764 1747 1763 0 +13.54(+0.77%)
May 01, 2017 1754 1758 1739 1750 0 -2.19(-0.13%)
Apr 28, 2017 1742 1754 1730 1752 0 +15.12(+0.87%)
Apr 27, 2017 1747 1754 1727 1737 0 +19.19(+1.12%)
Apr 26, 2017 1721 1731 1709 1718 0 +7.21(+0.42%)
Apr 25, 2017 1712 1719 1707 1710 0 +4.36(+0.26%)
Apr 24, 2017 1704 1711 1698 1706 0 +24.16(+1.44%)
Apr 21, 2017 1688 1689 1675 1682 0 -0.80(-0.05%)
Apr 20, 2017 1681 1690 1677 1683 0 +8.89(+0.53%)
Apr 19, 2017 1681 1686 1672 1674 0 -0.56(-0.03%)
Apr 18, 2017 1669 1679 1664 1674 0 +2.40(+0.14%)
Apr 17, 2017 1665 1675 1663 1672 0 +10.22(+0.62%)
Apr 13, 2017 1676 1683 1661 1662 0 -9.68(-0.58%)
Apr 12, 2017 1684 1688 1665 1671 0 -14.94(-0.89%)
Apr 11, 2017 1692 1694 1672 1686 0 -4.16(-0.25%)
Apr 10, 2017 1689 1701 1683 1691 0 +2.21(+0.13%)
Apr 07, 2017 1695 1698 1686 1688 0 -5.38(-0.32%)
Apr 06, 2017 1690 1704 1684 1694 0 +3.92(+0.23%)
Apr 05, 2017 1714 1715 1688 1690 0 -20.23(-1.18%)
Apr 04, 2017 1702 1712 1686 1710 0 -6.96(-0.41%)
Apr 03, 2017 1724 1735 1710 1717 0 -11.21(-0.65%)
Mar 31, 2017 1723 1732 1720 1728 0 +3.67(+0.21%)
Mar 30, 2017 1728 1735 1723 1725 0 +1.12(+0.06%)
Mar 29, 2017 1736 1739 1718 1723 0 -13.45(-0.77%)
Mar 28, 2017 1731 1747 1727 1737 0 +1.47(+0.08%)
Mar 27, 2017 1727 1738 1723 1735 0 -4.50(-0.26%)
Mar 24, 2017 1740 1752 1733 1740 0 +5.37(+0.31%)
Mar 23, 2017 1741 1750 1732 1734 0 -7.25(-0.42%)
Mar 22, 2017 1726 1747 1725 1742 0 +11.40(+0.66%)
Mar 21, 2017 1759 1761 1725 1730 0 -20.48(-1.17%)
Mar 20, 2017 1748 1757 1746 1751 0 -0.10(-0.01%)
Mar 17, 2017 1756 1759 1748 1751 0 +0.88(+0.05%)
Mar 16, 2017 1750 1762 1742 1750 0 +0.82(+0.05%)
Mar 15, 2017 1741 1755 1739 1749 0 +6.42(+0.37%)
Mar 14, 2017 1734 1744 1728 1743 0 +1.60(+0.09%)
Mar 13, 2017 1747 1753 1736 1741 0 -7.51(-0.43%)
Mar 10, 2017 1747 1751 1739 1749 0 +9.88(+0.57%)
Mar 09, 2017 1737 1742 1728 1739 0 +2.82(+0.16%)
Mar 08, 2017 1745 1748 1730 1736 0 -10.18(-0.58%)
Mar 07, 2017 1737 1749 1735 1746 0 +0.55(+0.03%)
Mar 06, 2017 1739 1750 1734 1746 0 -5.49(-0.31%)
Mar 03, 2017 1758 1759 1747 1751 0 -5.15(-0.29%)
Mar 02, 2017 1757 1763 1746 1756 0 -2.41(-0.14%)
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.