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 (%)
Jun 29, 2018 2153 2176 2149 2153 0 +4.96(+0.23%)
Jun 28, 2018 2116 2160 2114 2148 0 +30.90(+1.46%)
Jun 27, 2018 2136 2158 2114 2117 0 -10.14(-0.48%)
Jun 26, 2018 2123 2156 2118 2127 0 +13.35(+0.63%)
Jun 25, 2018 2134 2140 2090 2114 0 -44.99(-2.08%)
Jun 22, 2018 2166 2172 2143 2159 0 +0.64(+0.03%)
Jun 21, 2018 2183 2188 2152 2158 0 -27.20(-1.24%)
Jun 20, 2018 2195 2198 2182 2185 0 -2.79(-0.13%)
Jun 19, 2018 2179 2199 2169 2188 0 -19.58(-0.89%)
Jun 18, 2018 2191 2218 2167 2207 0 -3.08(-0.14%)
Jun 15, 2018 2211 2234 2230 2211 0 -23.17(-1.04%)
Jun 14, 2018 2214 2242 2203 2234 0 +30.78(+1.40%)
Jun 13, 2018 2204 2230 2194 2203 0 +3.28(+0.15%)
Jun 12, 2018 2187 2201 2177 2200 0 +12.48(+0.57%)
Jun 11, 2018 2184 2200 2174 2187 0 +9.48(+0.44%)
Jun 08, 2018 2176 2190 2166 2178 0 -5.10(-0.23%)
Jun 07, 2018 2211 2219 2168 2183 0 -28.39(-1.28%)
Jun 06, 2018 2188 2215 2181 2211 0 +27.93(+1.28%)
Jun 05, 2018 2185 2187 2168 2183 0 +5.94(+0.27%)
Jun 04, 2018 2173 2189 2159 2177 0 -2.75(-0.13%)
Jun 01, 2018 2145 2183 2143 2180 0 +45.43(+2.13%)
May 31, 2018 2143 2157 2129 2135 0 -8.44(-0.39%)
May 30, 2018 2155 2168 2141 2143 0 -6.49(-0.30%)
May 29, 2018 2139 2159 2127 2150 0 -13.77(-0.64%)
May 25, 2018 2163 2163 2163 2163 0 -13.39(-0.62%)
May 24, 2018 2179 2197 2150 2177 0 -6.17(-0.28%)
May 23, 2018 2169 2184 2144 2183 0 +1.52(+0.07%)
May 22, 2018 2187 2195 2172 2181 0 -3.55(-0.16%)
May 21, 2018 2172 2194 2168 2185 0 +26.64(+1.23%)
May 18, 2018 2170 2176 2153 2158 0 -11.90(-0.55%)
May 17, 2018 2153 2204 2148 2170 0 -79.11(-3.52%)
May 16, 2018 2258 2268 2241 2249 0 -14.41(-0.64%)
May 15, 2018 2249 2267 2235 2264 0 -9.35(-0.41%)
May 14, 2018 2275 2299 2270 2273 0 -9.72(-0.43%)
May 11, 2018 2290 2300 2274 2283 0 -16.98(-0.74%)
May 10, 2018 2284 2305 2268 2300 0 +12.79(+0.56%)
May 09, 2018 2279 2291 2246 2287 0 +13.42(+0.59%)
May 08, 2018 2278 2281 2256 2274 0 -0.17(-0.01%)
May 07, 2018 2254 2287 2250 2274 0 +22.63(+1.01%)
May 04, 2018 2187 2261 2181 2251 0 +44.08(+2.00%)
May 03, 2018 2186 2225 2159 2207 0 +27.93(+1.28%)
May 02, 2018 2238 2245 2173 2179 0 -44.40(-2.00%)
May 01, 2018 2178 2229 2173 2223 0 +26.42(+1.20%)
Apr 30, 2018 2227 2240 2196 2197 0 -19.59(-0.88%)
Apr 27, 2018 2215 2248 2199 2217 0 +24.01(+1.10%)
Apr 26, 2018 2181 2206 2155 2193 0 +24.15(+1.11%)
Apr 25, 2018 2173 2182 2122 2168 0 -1.56(-0.07%)
Apr 24, 2018 2202 2226 2150 2170 0 -23.89(-1.09%)
Apr 23, 2018 2195 2206 2176 2194 0 +7.20(+0.33%)
Apr 20, 2018 2206 2219 2164 2187 0 -22.25(-1.01%)
Apr 19, 2018 2202 2229 2200 2209 0 -3.02(-0.14%)
Apr 18, 2018 2209 2226 2192 2212 0 -3.22(-0.15%)
Apr 17, 2018 2179 2223 2171 2215 0 +62.94(+2.92%)
Apr 16, 2018 2144 2170 2139 2152 0 +14.50(+0.68%)
Apr 13, 2018 2165 2174 2120 2138 0 -16.48(-0.76%)
Apr 12, 2018 2128 2169 2125 2154 0 +43.45(+2.06%)
Apr 11, 2018 2110 2134 2102 2111 0 -3.64(-0.17%)
Apr 10, 2018 2094 2124 2077 2114 0 +65.62(+3.20%)
Apr 09, 2018 2040 2092 2036 2049 0 +20.46(+1.01%)
Apr 06, 2018 2060 2075 2014 2028 0 -52.25(-2.51%)
Apr 05, 2018 2066 2091 2059 2081 0 +29.74(+1.45%)
Apr 04, 2018 2010 2068 2001 2051 0 -7.40(-0.36%)
Apr 03, 2018 2057 2065 2026 2058 0 +17.20(+0.84%)
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.