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 (%)
Mar 29, 2018 2130 2130 2130 2130 0 +58.64(+2.83%)
Mar 28, 2018 2113 2129 2069 2072 0 -49.01(-2.31%)
Mar 27, 2018 2207 2210 2099 2121 0 -66.47(-3.04%)
Mar 26, 2018 2149 2193 2128 2187 0 +78.33(+3.71%)
Mar 23, 2018 2173 2179 2109 2109 0 -33.97(-1.59%)
Mar 22, 2018 2176 2190 2140 2143 0 -60.68(-2.75%)
Mar 21, 2018 2200 2233 2194 2204 0 -3.51(-0.16%)
Mar 20, 2018 2212 2220 2197 2207 0 +5.80(+0.26%)
Mar 19, 2018 2218 2231 2183 2201 0 -39.98(-1.78%)
Mar 16, 2018 2256 2270 2238 2241 0 -14.59(-0.65%)
Mar 15, 2018 2254 2276 2245 2256 0 +2.54(+0.11%)
Mar 14, 2018 2258 2278 2243 2253 0 +4.29(+0.19%)
Mar 13, 2018 2249 2250 2237 2249 0 -19.11(-0.84%)
Mar 12, 2018 2268 2285 2260 2268 0 +7.84(+0.35%)
Mar 09, 2018 2224 2268 2222 2260 0 +50.12(+2.27%)
Mar 08, 2018 2205 2214 2190 2210 0 +7.45(+0.34%)
Mar 07, 2018 2202 2212 2183 2203 0 -3.99(-0.18%)
Mar 06, 2018 2224 2230 2198 2207 0 -10.03(-0.45%)
Mar 05, 2018 2186 2230 2176 2217 0 +23.22(+1.06%)
Mar 02, 2018 2155 2201 2145 2193 0 +14.36(+0.66%)
Mar 01, 2018 2223 2238 2159 2179 0 -48.16(-2.16%)
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%)
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.