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 28, 2018 2252 2282 2227 2227 0 -14.90(-0.66%)
Feb 27, 2018 2260 2272 2222 2242 0 -15.60(-0.69%)
Feb 26, 2018 2208 2264 2200 2258 0 +63.92(+2.91%)
Feb 23, 2018 2165 2197 2141 2194 0 +49.90(+2.33%)
Feb 22, 2018 2144 2144 2135 2144 0 -16.80(-0.78%)
Feb 21, 2018 2200 2216 2159 2161 0 -37.05(-1.69%)
Feb 20, 2018 2197 2227 2185 2198 0 -13.18(-0.60%)
Feb 16, 2018 2211 2211 2211 2211 0 +8.63(+0.39%)
Feb 15, 2018 2246 2252 2165 2202 0 +96.07(+4.56%)
Feb 14, 2018 2055 2115 2053 2106 0 +40.80(+1.98%)
Feb 13, 2018 2062 2070 2062 2066 0 +31.45(+1.55%)
Feb 12, 2018 2029 2049 2013 2034 0 +51.85(+2.62%)
Feb 09, 2018 1955 2002 1917 1982 0 +39.03(+2.01%)
Feb 08, 2018 1948 2042 1941 1943 0 -77.97(-3.86%)
Feb 07, 2018 2022 2064 2006 2021 0 +5.07(+0.25%)
Feb 06, 2018 1927 2023 1879 2016 0 +13.80(+0.69%)
Feb 05, 2018 2052 2078 1984 2002 0 -53.73(-2.61%)
Feb 02, 2018 2084 2107 2053 2056 0 -38.49(-1.84%)
Feb 01, 2018 2063 2114 2043 2094 0 +9.07(+0.43%)
Jan 31, 2018 2104 2109 2071 2085 0 -44.14(-2.07%)
Jan 30, 2018 2149 2159 2115 2130 0 -27.37(-1.27%)
Jan 29, 2018 2130 2165 2129 2157 0 +14.33(+0.67%)
Jan 26, 2018 2122 2143 2110 2143 0 +33.85(+1.61%)
Jan 25, 2018 2129 2138 2104 2109 0 -14.45(-0.68%)
Jan 24, 2018 2126 2150 2115 2123 0 +2.50(+0.12%)
Jan 23, 2018 2096 2124 2093 2121 0 +19.43(+0.92%)
Jan 22, 2018 2081 2103 2068 2101 0 +19.76(+0.95%)
Jan 19, 2018 2079 2093 2071 2082 0 +1.56(+0.08%)
Jan 18, 2018 2081 2093 2067 2080 0 -0.30(-0.01%)
Jan 17, 2018 2059 2086 2052 2080 0 +31.72(+1.55%)
Jan 16, 2018 2068 2081 2038 2049 0 -17.31(-0.84%)
Jan 12, 2018 2066 2066 2066 2066 0 +36.63(+1.81%)
Jan 11, 2018 2029 2035 2010 2029 0 +11.04(+0.55%)
Jan 10, 2018 2018 2019 2017 2018 0 +9.17(+0.46%)
Jan 09, 2018 2016 2024 2002 2009 0 -13.25(-0.66%)
Jan 08, 2018 2002 2024 1991 2022 0 +20.18(+1.01%)
Jan 05, 2018 2005 2021 1993 2002 0 +23.84(+1.21%)
Jan 04, 2018 1981 2006 1974 1978 0 -8.00(-0.40%)
Jan 03, 2018 1965 1993 1955 1986 0 +15.26(+0.77%)
Jan 02, 2018 1962 1966 1950 1971 0 +27.74(+1.43%)
Dec 29, 2017 1943 1943 1943 1943 0 -15.35(-0.78%)
Dec 28, 2017 1966 1967 1951 1959 0 +1.44(+0.07%)
Dec 27, 2017 1957 1958 1956 1957 0 +4.05(+0.21%)
Dec 26, 2017 1956 1964 1947 1953 0 -3.60(-0.18%)
Dec 22, 2017 1955 1965 1952 1957 0 +1.64(+0.08%)
Dec 21, 2017 1971 1978 1952 1955 0 -9.07(-0.46%)
Dec 20, 2017 1952 1968 1938 1964 0 +20.59(+1.06%)
Dec 19, 2017 1960 1971 1941 1944 0 -8.91(-0.46%)
Dec 18, 2017 1952 1973 1944 1952 0 +14.82(+0.76%)
Dec 15, 2017 1932 1945 1914 1938 0 +11.44(+0.59%)
Dec 14, 2017 1942 1946 1924 1926 0 -13.72(-0.71%)
Dec 13, 2017 1936 1951 1929 1940 0 +12.35(+0.64%)
Dec 12, 2017 1922 1940 1908 1928 0 +0.09(+0.00%)
Dec 11, 2017 1910 1932 1908 1927 0 +16.63(+0.87%)
Dec 08, 2017 1911 1917 1901 1911 0 +9.08(+0.48%)
Dec 07, 2017 1893 1920 1893 1902 0 +2.05(+0.11%)
Dec 06, 2017 1897 1915 1891 1900 0 +4.35(+0.23%)
Dec 05, 2017 1916 1921 1887 1895 0 -19.15(-1.00%)
Dec 04, 2017 1922 1931 1906 1914 0 +3.20(+0.17%)
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.