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 (%)
Jul 31, 2017 1625 1629 1617 1622 0 -2.40(-0.15%)
Jul 28, 2017 1620 1629 1611 1624 0 -2.84(-0.17%)
Jul 27, 2017 1636 1637 1608 1627 0 -5.68(-0.35%)
Jul 26, 2017 1654 1664 1624 1632 0 -30.29(-1.82%)
Jul 25, 2017 1650 1671 1649 1663 0 +14.92(+0.91%)
Jul 24, 2017 1648 1652 1637 1648 0 +1.10(+0.07%)
Jul 21, 2017 1649 1657 1639 1647 0 -0.59(-0.04%)
Jul 20, 2017 1648 1658 1641 1647 0 -2.20(-0.13%)
Jul 19, 2017 1629 1657 1626 1649 0 +20.72(+1.27%)
Jul 18, 2017 1625 1630 1612 1629 0 -0.95(-0.06%)
Jul 17, 2017 1629 1637 1626 1630 0 +4.16(+0.26%)
Jul 14, 2017 1623 1628 1617 1626 0 +6.89(+0.43%)
Jul 13, 2017 1619 1620 1609 1619 0 +5.03(+0.31%)
Jul 12, 2017 1618 1628 1612 1614 0 +4.10(+0.25%)
Jul 11, 2017 1608 1612 1598 1610 0 +4.77(+0.30%)
Jul 10, 2017 1598 1611 1595 1605 0 +7.42(+0.46%)
Jul 07, 2017 1587 1606 1587 1597 0 +12.24(+0.77%)
Jul 06, 2017 1599 1601 1582 1585 0 -20.29(-1.26%)
Jul 05, 2017 1592 1613 1585 1605 0 -8.08(-0.50%)
Jul 03, 2017 1604 1630 1599 1613 0 +0.46(+0.03%)
Jun 30, 2017 1636 1637 1612 1613 0 -4.88(-0.30%)
Jun 29, 2017 1637 1649 1609 1618 0 -33.45(-2.03%)
Jun 28, 2017 1637 1661 1635 1651 0 +16.34(+1.00%)
Jun 27, 2017 1651 1661 1634 1635 0 -23.66(-1.43%)
Jun 26, 2017 1659 1673 1655 1659 0 +5.96(+0.36%)
Jun 23, 2017 1642 1664 1636 1653 0 +11.07(+0.67%)
Jun 22, 2017 1647 1651 1633 1642 0 -1.86(-0.11%)
Jun 21, 2017 1636 1645 1625 1644 0 -0.03(-0.00%)
Jun 20, 2017 1650 1661 1643 1644 0 -8.61(-0.52%)
Jun 19, 2017 1640 1654 1630 1652 0 +19.55(+1.20%)
Jun 16, 2017 1632 1635 1611 1633 0 +1.45(+0.09%)
Jun 15, 2017 1614 1635 1612 1631 0 -0.47(-0.03%)
Jun 14, 2017 1647 1652 1618 1632 0 -7.18(-0.44%)
Jun 13, 2017 1619 1644 1617 1639 0 +22.53(+1.39%)
Jun 12, 2017 1618 1635 1606 1616 0 -4.61(-0.28%)
Jun 09, 2017 1638 1648 1605 1621 0 -16.02(-0.98%)
Jun 08, 2017 1633 1647 1630 1637 0 +2.02(+0.12%)
Jun 07, 2017 1639 1645 1626 1635 0 -1.82(-0.11%)
Jun 06, 2017 1646 1648 1633 1637 0 -10.09(-0.61%)
Jun 05, 2017 1659 1661 1636 1647 0 -9.52(-0.57%)
Jun 02, 2017 1655 1661 1641 1656 0 +7.42(+0.45%)
Jun 01, 2017 1633 1649 1630 1649 0 +17.57(+1.08%)
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%)
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.