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 (%)
Nov 29, 2019 2240 2255 2235 2243 0 +2.19(+0.10%)
Nov 27, 2019 2248 2252 2226 2241 0 -5.76(-0.26%)
Nov 26, 2019 2257 2268 2242 2247 0 -6.82(-0.30%)
Nov 25, 2019 2230 2258 2227 2253 0 +30.12(+1.35%)
Nov 22, 2019 2237 2239 2215 2223 0 +1.39(+0.06%)
Nov 21, 2019 2237 2239 2214 2222 0 -12.31(-0.55%)
Nov 20, 2019 2264 2268 2226 2234 0 -20.74(-0.92%)
Nov 19, 2019 2252 2262 2235 2255 0 +14.74(+0.66%)
Nov 18, 2019 2229 2243 2203 2240 0 +5.82(+0.26%)
Nov 15, 2019 2232 2260 2219 2234 0 +11.12(+0.50%)
Nov 14, 2019 2253 2274 2207 2223 0 -166.55(-6.97%)
Nov 13, 2019 2380 2410 2375 2390 0 +2.33(+0.10%)
Nov 12, 2019 2386 2408 2375 2387 0 +9.62(+0.40%)
Nov 11, 2019 2372 2396 2350 2378 0 -33.50(-1.39%)
Nov 08, 2019 2390 2412 2372 2411 0 +21.52(+0.90%)
Nov 07, 2019 2400 2418 2379 2390 0 +6.05(+0.25%)
Nov 06, 2019 2360 2395 2358 2384 0 +26.53(+1.13%)
Nov 05, 2019 2348 2366 2332 2357 0 +15.10(+0.64%)
Nov 04, 2019 2342 2361 2333 2342 0 +23.13(+1.00%)
Nov 01, 2019 2311 2342 2300 2319 0 -23.79(-1.02%)
Oct 31, 2019 2347 2350 2321 2343 0 -3.31(-0.14%)
Oct 30, 2019 2333 2348 2325 2346 0 +15.76(+0.68%)
Oct 29, 2019 2321 2342 2313 2330 0 +0.92(+0.04%)
Oct 28, 2019 2330 2352 2324 2329 0 +12.43(+0.54%)
Oct 25, 2019 2302 2326 2295 2317 0 +26.44(+1.15%)
Oct 24, 2019 2331 2331 2275 2291 0 -29.73(-1.28%)
Oct 23, 2019 2340 2353 2310 2320 0 -24.72(-1.05%)
Oct 22, 2019 2343 2361 2336 2345 0 +9.67(+0.41%)
Oct 21, 2019 2323 2341 2315 2335 0 +33.46(+1.45%)
Oct 18, 2019 2320 2329 2299 2302 0 -15.41(-0.67%)
Oct 17, 2019 2322 2330 2296 2317 0 +13.77(+0.60%)
Oct 16, 2019 2284 2309 2281 2303 0 +19.51(+0.85%)
Oct 15, 2019 2279 2296 2268 2284 0 +14.87(+0.66%)
Oct 14, 2019 2293 2293 2266 2269 0 -24.58(-1.07%)
Oct 11, 2019 2299 2330 2289 2294 0 +19.94(+0.88%)
Oct 10, 2019 2267 2278 2244 2274 0 -31.04(-1.35%)
Oct 09, 2019 2309 2321 2296 2305 0 +21.96(+0.96%)
Oct 08, 2019 2337 2339 2281 2283 0 -67.13(-2.86%)
Oct 07, 2019 2336 2368 2329 2350 0 +11.05(+0.47%)
Oct 04, 2019 2325 2344 2310 2339 0 +22.94(+0.99%)
Oct 03, 2019 2279 2317 2249 2316 0 +25.01(+1.09%)
Oct 02, 2019 2329 2331 2264 2291 0 -57.21(-2.44%)
Oct 01, 2019 2443 2454 2330 2348 0 -83.19(-3.42%)
Sep 30, 2019 2420 2444 2410 2431 0 +25.80(+1.07%)
Sep 27, 2019 2413 2436 2393 2406 0 +0.87(+0.04%)
Sep 26, 2019 2432 2436 2375 2405 0 -37.15(-1.52%)
Sep 25, 2019 2412 2449 2390 2442 0 +26.34(+1.09%)
Sep 24, 2019 2446 2467 2406 2416 0 -14.60(-0.60%)
Sep 23, 2019 2441 2446 2422 2430 0 -6.18(-0.25%)
Sep 20, 2019 2422 2450 2401 2436 0 +19.16(+0.79%)
Sep 19, 2019 2425 2453 2410 2417 0 -7.56(-0.31%)
Sep 18, 2019 2431 2445 2398 2425 0 -4.03(-0.17%)
Sep 17, 2019 2456 2459 2417 2429 0 -28.21(-1.15%)
Sep 16, 2019 2447 2468 2446 2457 0 -1.62(-0.07%)
Sep 13, 2019 2459 2469 2445 2459 0 +4.05(+0.17%)
Sep 12, 2019 2471 2473 2429 2454 0 +1.30(+0.05%)
Sep 11, 2019 2455 2462 2424 2453 0 +32.55(+1.34%)
Sep 10, 2019 2388 2428 2359 2421 0 +31.92(+1.34%)
Sep 09, 2019 2408 2411 2383 2389 0 -12.68(-0.53%)
Sep 06, 2019 2391 2409 2373 2401 0 +21.05(+0.88%)
Sep 05, 2019 2359 2395 2347 2380 0 +59.43(+2.56%)
Sep 04, 2019 2310 2330 2304 2321 0 +36.16(+1.58%)
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.