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 (%)
Oct 29, 2010 1271 1280 1256 1262 0 -12.10(-0.95%)
Oct 28, 2010 1290 1293 1267 1275 0 -7.62(-0.59%)
Oct 27, 2010 1279 1287 1266 1282 0 -12.96(-1.00%)
Oct 25, 2010 1296 1311 1292 1295 0 +7.54(+0.59%)
Oct 22, 2010 1273 1289 1268 1288 0 +16.60(+1.31%)
Oct 21, 2010 1283 1288 1256 1271 0 -8.55(-0.67%)
Oct 20, 2010 1253 1291 1250 1280 0 +27.24(+2.18%)
Oct 19, 2010 1261 1266 1240 1252 0 -22.94(-1.80%)
Oct 18, 2010 1277 1286 1269 1275 0 -2.96(-0.23%)
Oct 15, 2010 1271 1281 1257 1278 0 +16.45(+1.30%)
Oct 14, 2010 1274 1277 1250 1262 0 -6.37(-0.50%)
Oct 13, 2010 1256 1282 1249 1268 0 +26.86(+2.16%)
Oct 12, 2010 1228 1248 1221 1241 0 +169.05(+15.77%)
Oct 11, 2010 1073 1082 1068 1072 0 -1.29(-0.12%)
Oct 08, 2010 1067 1076 1054 1073 0 +5.17(+0.48%)
Oct 07, 2010 1073 1075 1054 1068 0 +3.14(+0.29%)
Oct 06, 2010 1055 1073 1051 1065 0 +11.71(+1.11%)
Oct 05, 2010 1054 1060 1042 1053 0 +11.37(+1.09%)
Oct 04, 2010 1044 1054 1029 1042 0 -6.71(-0.64%)
Oct 01, 2010 1058 1064 1042 1049 0 +1.49(+0.14%)
Sep 30, 2010 1055 1066 1036 1047 0 -153.67(-12.80%)
Sep 29, 2010 1035 1203 1186 1201 0 +0.55(+0.05%)
Sep 28, 2010 1052 1212 1180 1200 0 -9.82(-0.81%)
Sep 27, 2010 1051 1220 1198 1210 0 +1.03(+0.09%)
Sep 24, 2010 1046 1217 1193 1209 0 +26.81(+2.27%)
Sep 23, 2010 1031 1196 1177 1182 0 -6.43(-0.54%)
Sep 22, 2010 1038 1201 1176 1189 0 -0.17(-0.01%)
Sep 21, 2010 1044 1204 1176 1189 0 -5.46(-0.46%)
Sep 20, 2010 1052 1206 1188 1194 0 -3.67(-0.31%)
Sep 17, 2010 1056 1210 1193 1198 0 +12.80(+1.08%)
Sep 15, 2010 1030 1198 1179 1185 0 +7.42(+0.63%)
Sep 14, 2010 1023 1212 1166 1178 0 +8.08(+0.69%)
Sep 13, 2010 1000 1174 1149 1170 0 +31.89(+2.80%)
Sep 10, 2010 987.37 1142 1124 1138 0 -0.09(-0.01%)
Sep 09, 2010 1003 1159 1136 1138 0 -1.11(-0.10%)
Sep 08, 2010 989.02 1152 1134 1139 0 +3.30(+0.29%)
Sep 07, 2010 999.93 1156 1133 1136 0 -22.36(-1.93%)
Sep 03, 2010 1158 1158 1158 0 +25.52(+2.25%)
Sep 02, 2010 978.82 1141 1122 1133 0 +12.31(+1.10%)
Sep 01, 2010 972.28 1141 1119 1120 0 +13.86(+1.25%)
Aug 31, 2010 960.66 1125 1098 1107 0 -15.51(-1.38%)
Aug 30, 2010 993.29 1149 1120 1122 0 -23.52(-2.05%)
Aug 27, 2010 993.48 1152 1123 1146 0 +7.30(+0.64%)
Aug 26, 2010 1009 1168 1137 1138 0 -23.84(-2.05%)
Aug 25, 2010 999.71 1169 1143 1162 0 +3.97(+0.34%)
Aug 24, 2010 1019 1174 1155 1158 0 -25.04(-2.12%)
Aug 23, 2010 1068 1221 1182 1183 0 -25.45(-2.11%)
Aug 20, 2010 1054 1217 1203 1209 0 +0.97(+0.08%)
Aug 19, 2010 1062 1221 1198 1208 0 -9.50(-0.78%)
Aug 18, 2010 1048 1222 1198 1217 0 +17.05(+1.42%)
Aug 17, 2010 1049 1212 1195 1200 0 +7.37(+0.62%)
Aug 16, 2010 1010 1203 1160 1193 0 +25.58(+2.19%)
Aug 13, 2010 1022 1178 1161 1167 0 +0.08(+0.01%)
Aug 12, 2010 1018 1179 1149 1167 0 -109.78(-8.60%)
Aug 11, 2010 1132 1288 1263 1277 0 -28.18(-2.16%)
Aug 10, 2010 1160 1319 1298 1305 0 -22.06(-1.66%)
Aug 09, 2010 1148 1332 1300 1327 0 +32.59(+2.52%)
Aug 06, 2010 1135 1300 1272 1294 0 -5.08(-0.39%)
Aug 05, 2010 1141 1301 1284 1300 0 +0.75(+0.06%)
Aug 04, 2010 1130 1305 1282 1299 0 +14.36(+1.12%)
Aug 03, 2010 1132 1288 1274 1284 0 +0.77(+0.06%)
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.