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, 2015 1413 1413 1413 1413 0 -17.87(-1.25%)
Dec 30, 2015 1439 1445 1430 1431 0 -12.85(-0.89%)
Dec 29, 2015 1427 1447 1425 1444 0 +23.24(+1.64%)
Dec 28, 2015 1420 1424 1411 1421 0 -3.15(-0.22%)
Dec 24, 2015 1424 1424 1424 1424 0 -0.93(-0.07%)
Dec 23, 2015 1408 1426 1404 1425 0 +24.62(+1.76%)
Dec 22, 2015 1397 1401 1382 1400 0 +13.60(+0.98%)
Dec 21, 2015 1391 1395 1374 1386 0 +10.57(+0.77%)
Dec 18, 2015 1393 1405 1375 1376 0 -23.22(-1.66%)
Dec 17, 2015 1427 1429 1398 1399 0 -25.56(-1.79%)
Dec 16, 2015 1413 1428 1396 1425 0 +19.22(+1.37%)
Dec 15, 2015 1398 1418 1392 1405 0 +18.90(+1.36%)
Dec 14, 2015 1377 1389 1360 1386 0 +15.21(+1.11%)
Dec 11, 2015 1386 1388 1368 1371 0 -30.03(-2.14%)
Dec 10, 2015 1397 1415 1393 1401 0 +1.34(+0.10%)
Dec 09, 2015 1414 1434 1396 1400 0 -23.83(-1.67%)
Dec 08, 2015 1423 1431 1415 1424 0 -15.83(-1.10%)
Dec 07, 2015 1444 1445 1428 1440 0 -0.47(-0.03%)
Dec 04, 2015 1414 1445 1412 1440 0 +27.06(+1.92%)
Dec 03, 2015 1450 1453 1406 1413 0 -27.55(-1.91%)
Dec 02, 2015 1443 1463 1437 1441 0 -6.50(-0.45%)
Dec 01, 2015 1429 1452 1428 1447 0 +17.02(+1.19%)
Nov 30, 2015 1435 1442 1427 1430 0 -3.78(-0.26%)
Nov 27, 2015 1433 1442 1429 1434 0 +3.30(+0.23%)
Nov 25, 2015 1431 1431 1431 1431 0 -1.42(-0.10%)
Nov 24, 2015 1431 1441 1418 1432 0 -8.25(-0.57%)
Nov 23, 2015 1440 1460 1436 1440 0 -5.63(-0.39%)
Nov 20, 2015 1445 1446 1444 1446 0 +10.62(+0.74%)
Nov 19, 2015 1422 1450 1418 1435 0 +12.64(+0.89%)
Nov 18, 2015 1415 1425 1402 1423 0 +16.39(+1.17%)
Nov 17, 2015 1405 1430 1398 1406 0 +2.20(+0.16%)
Nov 16, 2015 1368 1415 1366 1404 0 +29.19(+2.12%)
Nov 13, 2015 1381 1402 1355 1375 0 -80.34(-5.52%)
Nov 12, 2015 1450 1468 1447 1455 0 +0.85(+0.06%)
Nov 11, 2015 1470 1470 1450 1454 0 -8.98(-0.61%)
Nov 10, 2015 1471 1476 1456 1463 0 -8.16(-0.55%)
Nov 09, 2015 1490 1496 1460 1471 0 -24.42(-1.63%)
Nov 06, 2015 1487 1501 1480 1496 0 +2.68(+0.18%)
Nov 05, 2015 1498 1504 1486 1493 0 -2.84(-0.19%)
Nov 04, 2015 1514 1516 1491 1496 0 -9.18(-0.61%)
Nov 03, 2015 1503 1511 1496 1505 0 -5.22(-0.35%)
Nov 02, 2015 1513 1516 1495 1510 0 -1.30(-0.09%)
Oct 30, 2015 1518 1532 1510 1512 0 -12.03(-0.79%)
Oct 29, 2015 1526 1530 1514 1524 0 -13.06(-0.85%)
Oct 28, 2015 1532 1542 1518 1537 0 +15.55(+1.02%)
Oct 27, 2015 1502 1523 1494 1521 0 +7.09(+0.47%)
Oct 26, 2015 1534 1543 1510 1514 0 -21.94(-1.43%)
Oct 23, 2015 1515 1538 1509 1536 0 +25.22(+1.67%)
Oct 22, 2015 1491 1523 1486 1511 0 +33.98(+2.30%)
Oct 21, 2015 1494 1506 1474 1477 0 -12.70(-0.85%)
Oct 20, 2015 1474 1491 1471 1490 0 +12.99(+0.88%)
Oct 19, 2015 1475 1479 1460 1477 0 +0.54(+0.04%)
Oct 16, 2015 1481 1482 1463 1476 0 +4.03(+0.27%)
Oct 15, 2015 1468 1475 1454 1472 0 +17.64(+1.21%)
Oct 14, 2015 1452 1462 1443 1454 0 -2.93(-0.20%)
Oct 13, 2015 1451 1463 1450 1457 0 -4.71(-0.32%)
Oct 12, 2015 1459 1469 1450 1462 0 +3.78(+0.26%)
Oct 09, 2015 1465 1472 1452 1458 0 -3.78(-0.26%)
Oct 08, 2015 1441 1468 1437 1462 0 +19.25(+1.33%)
Oct 07, 2015 1440 1463 1412 1443 0 +20.12(+1.41%)
Oct 06, 2015 1413 1436 1409 1423 0 +17.64(+1.26%)
Oct 05, 2015 1363 1412 1359 1405 0 +57.62(+4.28%)
Oct 02, 2015 1323 1349 1319 1347 0 +7.31(+0.55%)
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.