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 (%)
Dec 31, 2014 1426 1426 1426 1426 0 -26.56(-1.83%)
Dec 30, 2014 1456 1459 1449 1452 0 -4.47(-0.31%)
Dec 29, 2014 1453 1464 1450 1457 0 +4.03(+0.28%)
Dec 26, 2014 1460 1461 1449 1453 0 +1.82(+0.13%)
Dec 24, 2014 1451 1451 1451 1451 0 +2.76(+0.19%)
Dec 23, 2014 1447 1462 1444 1448 0 +1.84(+0.13%)
Dec 22, 2014 1425 1450 1423 1446 0 +22.20(+1.56%)
Dec 19, 2014 1417 1428 1411 1424 0 +8.32(+0.59%)
Dec 18, 2014 1386 1417 1386 1416 0 +41.45(+3.02%)
Dec 17, 2014 1365 1379 1357 1374 0 +11.26(+0.83%)
Dec 16, 2014 1363 1391 1363 1363 0 -4.00(-0.29%)
Dec 15, 2014 1377 1391 1357 1367 0 -5.23(-0.38%)
Dec 12, 2014 1366 1388 1364 1372 0 -7.48(-0.54%)
Dec 11, 2014 1380 1399 1377 1380 0 +5.20(+0.38%)
Dec 10, 2014 1395 1400 1370 1375 0 -28.28(-2.02%)
Dec 09, 2014 1378 1406 1371 1403 0 +10.06(+0.72%)
Dec 08, 2014 1405 1411 1388 1393 0 -16.69(-1.18%)
Dec 05, 2014 1421 1426 1402 1410 0 -10.96(-0.77%)
Dec 04, 2014 1428 1432 1411 1420 0 -9.43(-0.66%)
Dec 03, 2014 1415 1432 1405 1430 0 +10.06(+0.71%)
Dec 02, 2014 1411 1429 1408 1420 0 +8.31(+0.59%)
Dec 01, 2014 1409 1415 1399 1412 0 -4.81(-0.34%)
Nov 28, 2014 1410 1424 1402 1416 0 +9.60(+0.68%)
Nov 26, 2014 1407 1407 1407 1407 0 +6.70(+0.48%)
Nov 25, 2014 1389 1402 1387 1400 0 +12.01(+0.87%)
Nov 24, 2014 1380 1393 1379 1388 0 +8.03(+0.58%)
Nov 21, 2014 1383 1389 1369 1380 0 +5.13(+0.37%)
Nov 20, 2014 1359 1377 1351 1375 0 +10.51(+0.77%)
Nov 19, 2014 1364 1367 1349 1364 0 -0.87(-0.06%)
Nov 18, 2014 1359 1373 1354 1365 0 +7.83(+0.58%)
Nov 17, 2014 1340 1363 1333 1357 0 +7.75(+0.57%)
Nov 14, 2014 1321 1351 1316 1350 0 +32.25(+2.45%)
Nov 13, 2014 1285 1330 1280 1317 0 +23.66(+1.83%)
Nov 12, 2014 1280 1298 1278 1294 0 +1.86(+0.14%)
Nov 11, 2014 1301 1302 1285 1292 0 -5.62(-0.43%)
Nov 10, 2014 1291 1303 1283 1297 0 -10.17(-0.78%)
Nov 07, 2014 1304 1311 1297 1308 0 +5.10(+0.39%)
Nov 06, 2014 1294 1304 1290 1303 0 +6.22(+0.48%)
Nov 05, 2014 1288 1298 1280 1296 0 +13.04(+1.02%)
Nov 04, 2014 1270 1285 1268 1283 0 +14.36(+1.13%)
Nov 03, 2014 1262 1270 1261 1269 0 +5.13(+0.41%)
Oct 31, 2014 1270 1273 1249 1264 0 +18.29(+1.47%)
Oct 30, 2014 1242 1250 1235 1246 0 +1.80(+0.14%)
Oct 28, 2014 1227 1245 1227 1244 0 +19.71(+1.61%)
Oct 27, 2014 1213 1227 1216 1224 0 +2.31(+0.19%)
Oct 24, 2014 1216 1227 1208 1222 0 +3.99(+0.33%)
Oct 23, 2014 1217 1227 1207 1218 0 +6.24(+0.52%)
Oct 21, 2014 1191 1216 1184 1211 0 +29.10(+2.46%)
Oct 20, 2014 1178 1190 1171 1182 0 -12.11(-1.01%)
Oct 17, 2014 1182 1200 1178 1194 0 +21.44(+1.83%)
Oct 16, 2014 1162 1186 1158 1173 0 -6.90(-0.58%)
Oct 15, 2014 1169 1190 1154 1180 0 -2.75(-0.23%)
Oct 14, 2014 1183 1199 1178 1183 0 +6.31(+0.54%)
Oct 13, 2014 1193 1204 1176 1176 0 -21.06(-1.76%)
Oct 10, 2014 1229 1235 1197 1197 0 -48.94(-3.93%)
Oct 09, 2014 1262 1269 1244 1246 0 -22.56(-1.78%)
Oct 08, 2014 1264 1270 1242 1269 0 +0.82(+0.06%)
Oct 07, 2014 1288 1300 1266 1268 0 -19.98(-1.55%)
Oct 06, 2014 1307 1310 1285 1288 0 -16.62(-1.27%)
Oct 03, 2014 1301 1309 1292 1305 0 +11.65(+0.90%)
Oct 02, 2014 1292 1297 1276 1293 0 +2.07(+0.16%)
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.