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 (%)
Aug 30, 2019 2336 2338 2289 2302 0 -21.53(-0.93%)
Aug 29, 2019 2338 2354 2315 2323 0 +20.63(+0.90%)
Aug 28, 2019 2286 2307 2271 2303 0 +3.49(+0.15%)
Aug 27, 2019 2336 2342 2294 2299 0 -16.15(-0.70%)
Aug 26, 2019 2314 2325 2295 2315 0 +22.93(+1.00%)
Aug 23, 2019 2356 2386 2284 2292 0 -76.98(-3.25%)
Aug 22, 2019 2420 2424 2358 2369 0 -27.77(-1.16%)
Aug 21, 2019 2384 2405 2376 2397 0 +41.31(+1.75%)
Aug 20, 2019 2388 2390 2355 2356 0 -30.16(-1.26%)
Aug 19, 2019 2359 2392 2338 2386 0 +72.79(+3.15%)
Aug 16, 2019 2287 2332 2285 2313 0 +35.34(+1.55%)
Aug 15, 2019 2333 2360 2266 2278 0 -206.89(-8.33%)
Aug 14, 2019 2559 2559 2462 2485 0 -104.58(-4.04%)
Aug 13, 2019 2529 2608 2516 2589 0 +56.75(+2.24%)
Aug 12, 2019 2567 2571 2523 2533 0 -42.64(-1.66%)
Aug 09, 2019 2593 2597 2556 2575 0 -35.49(-1.36%)
Aug 08, 2019 2593 2621 2583 2611 0 +39.94(+1.55%)
Aug 07, 2019 2545 2578 2515 2571 0 -11.86(-0.46%)
Aug 06, 2019 2553 2590 2534 2583 0 +57.59(+2.28%)
Aug 05, 2019 2574 2581 2504 2525 0 -91.48(-3.50%)
Aug 02, 2019 2663 2668 2584 2617 0 -102.85(-3.78%)
Aug 01, 2019 2742 2792 2708 2719 0 -2.35(-0.09%)
Jul 31, 2019 2765 2790 2697 2722 0 -49.18(-1.77%)
Jul 30, 2019 2787 2791 2763 2771 0 -20.23(-0.72%)
Jul 29, 2019 2779 2802 2771 2791 0 +19.51(+0.70%)
Jul 26, 2019 2782 2790 2762 2772 0 -2.96(-0.11%)
Jul 25, 2019 2812 2819 2763 2775 0 -31.90(-1.14%)
Jul 24, 2019 2821 2828 2799 2807 0 -20.83(-0.74%)
Jul 23, 2019 2844 2846 2816 2827 0 -3.86(-0.14%)
Jul 22, 2019 2817 2843 2810 2831 0 +19.58(+0.70%)
Jul 19, 2019 2834 2846 2810 2812 0 -18.28(-0.65%)
Jul 18, 2019 2797 2833 2789 2830 0 +25.56(+0.91%)
Jul 17, 2019 2822 2833 2803 2804 0 -20.38(-0.72%)
Jul 16, 2019 2848 2856 2816 2825 0 -18.55(-0.65%)
Jul 15, 2019 2841 2853 2834 2843 0 +4.63(+0.16%)
Jul 12, 2019 2820 2841 2819 2839 0 +32.85(+1.17%)
Jul 11, 2019 2808 2821 2787 2806 0 +8.86(+0.32%)
Jul 10, 2019 2777 2823 2772 2797 0 +36.65(+1.33%)
Jul 09, 2019 2761 2777 2745 2760 0 +6.67(+0.24%)
Jul 08, 2019 2755 2768 2741 2754 0 -23.85(-0.86%)
Jul 05, 2019 2748 2784 2734 2778 0 +6.90(+0.25%)
Jul 03, 2019 2738 2774 2726 2771 0 +31.84(+1.16%)
Jul 02, 2019 2693 2745 2690 2739 0 +46.93(+1.74%)
Jul 01, 2019 2714 2719 2664 2692 0 +4.86(+0.18%)
Jun 28, 2019 2743 2747 2653 2687 0 -47.22(-1.73%)
Jun 27, 2019 2790 2806 2721 2734 0 -39.77(-1.43%)
Jun 26, 2019 2770 2795 2761 2774 0 +26.64(+0.97%)
Jun 25, 2019 2794 2802 2744 2747 0 -52.46(-1.87%)
Jun 24, 2019 2805 2807 2776 2800 0 +5.94(+0.21%)
Jun 21, 2019 2812 2847 2790 2794 0 -18.34(-0.65%)
Jun 20, 2019 2795 2819 2777 2812 0 +60.02(+2.18%)
Jun 19, 2019 2748 2764 2734 2752 0 +3.84(+0.14%)
Jun 18, 2019 2749 2778 2734 2748 0 +31.66(+1.17%)
Jun 17, 2019 2698 2721 2689 2717 0 +30.01(+1.12%)
Jun 14, 2019 2746 2747 2682 2687 0 -67.67(-2.46%)
Jun 13, 2019 2743 2760 2735 2754 0 +12.58(+0.46%)
Jun 12, 2019 2751 2776 2730 2742 0 -56.29(-2.01%)
Jun 11, 2019 2781 2820 2779 2798 0 +32.50(+1.18%)
Jun 10, 2019 2753 2777 2742 2766 0 +23.33(+0.85%)
Jun 07, 2019 2717 2760 2699 2742 0 +39.53(+1.46%)
Jun 06, 2019 2693 2713 2660 2703 0 +16.72(+0.62%)
Jun 05, 2019 2642 2688 2637 2686 0 +73.73(+2.82%)
Jun 04, 2019 2574 2632 2570 2612 0 +63.34(+2.49%)
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.