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 (%)
Apr 29, 2016 1423 1430 1392 1410 0 -22.05(-1.54%)
Apr 28, 2016 1455 1464 1424 1432 0 -33.78(-2.30%)
Apr 27, 2016 1455 1466 1448 1466 0 +10.22(+0.70%)
Apr 26, 2016 1447 1458 1444 1455 0 +10.59(+0.73%)
Apr 25, 2016 1440 1449 1432 1445 0 +2.53(+0.18%)
Apr 22, 2016 1447 1462 1436 1442 0 -2.00(-0.14%)
Apr 21, 2016 1452 1458 1440 1444 0 -9.32(-0.64%)
Apr 20, 2016 1451 1466 1443 1454 0 +4.33(+0.30%)
Apr 19, 2016 1450 1456 1442 1449 0 +6.29(+0.44%)
Apr 18, 2016 1429 1447 1423 1443 0 +13.46(+0.94%)
Apr 15, 2016 1440 1443 1421 1429 0 -18.71(-1.29%)
Apr 14, 2016 1456 1457 1441 1448 0 -0.47(-0.03%)
Apr 13, 2016 1432 1451 1421 1449 0 +31.61(+2.23%)
Apr 12, 2016 1394 1419 1381 1417 0 -7.82(-0.55%)
Apr 11, 2016 1437 1454 1424 1425 0 -3.40(-0.24%)
Apr 08, 2016 1431 1442 1422 1428 0 +4.09(+0.29%)
Apr 07, 2016 1440 1441 1420 1424 0 -21.69(-1.50%)
Apr 06, 2016 1431 1448 1426 1446 0 +20.94(+1.47%)
Apr 05, 2016 1427 1438 1418 1425 0 -25.85(-1.78%)
Apr 04, 2016 1463 1465 1443 1451 0 -27.55(-1.86%)
Apr 01, 2016 1459 1480 1450 1478 0 +10.51(+0.72%)
Mar 31, 2016 1470 1478 1461 1468 0 +0.81(+0.06%)
Mar 30, 2016 1463 1480 1457 1467 0 +15.84(+1.09%)
Mar 29, 2016 1439 1456 1430 1451 0 +10.96(+0.76%)
Mar 28, 2016 1444 1447 1434 1440 0 -2.27(-0.16%)
Mar 24, 2016 1442 1442 1442 1442 0 +4.98(+0.35%)
Mar 23, 2016 1459 1461 1433 1438 0 -22.86(-1.57%)
Mar 22, 2016 1455 1466 1441 1460 0 +4.72(+0.32%)
Mar 21, 2016 1451 1465 1448 1456 0 -9.08(-0.62%)
Mar 18, 2016 1460 1468 1446 1465 0 +6.77(+0.46%)
Mar 17, 2016 1442 1471 1440 1458 0 +17.88(+1.24%)
Mar 16, 2016 1419 1444 1418 1440 0 +10.49(+0.73%)
Mar 15, 2016 1422 1432 1418 1430 0 -3.10(-0.22%)
Mar 14, 2016 1438 1441 1427 1433 0 -8.94(-0.62%)
Mar 11, 2016 1436 1444 1429 1442 0 +26.97(+1.91%)
Mar 10, 2016 1432 1445 1397 1415 0 -10.34(-0.73%)
Mar 09, 2016 1407 1436 1400 1425 0 +27.26(+1.95%)
Mar 08, 2016 1395 1412 1380 1398 0 -5.89(-0.42%)
Mar 07, 2016 1376 1407 1364 1404 0 +15.77(+1.14%)
Mar 04, 2016 1392 1396 1379 1388 0 -1.94(-0.14%)
Mar 03, 2016 1392 1395 1374 1390 0 -1.39(-0.10%)
Mar 02, 2016 1386 1392 1376 1391 0 +3.34(+0.24%)
Mar 01, 2016 1369 1393 1358 1388 0 +31.83(+2.35%)
Feb 29, 2016 1366 1380 1353 1356 0 -10.06(-0.74%)
Feb 26, 2016 1386 1389 1360 1366 0 -10.71(-0.78%)
Feb 25, 2016 1371 1378 1357 1377 0 +13.63(+1.00%)
Feb 24, 2016 1339 1364 1327 1363 0 +11.15(+0.82%)
Feb 23, 2016 1372 1374 1348 1352 0 -24.98(-1.81%)
Feb 22, 2016 1388 1392 1366 1377 0 +4.94(+0.36%)
Feb 19, 2016 1356 1373 1355 1372 0 +8.10(+0.59%)
Feb 18, 2016 1363 1372 1355 1364 0 +0.84(+0.06%)
Feb 17, 2016 1348 1370 1344 1363 0 +31.09(+2.33%)
Feb 16, 2016 1299 1339 1298 1332 0 +41.34(+3.20%)
Feb 12, 2016 1291 1291 1291 1291 0 +21.00(+1.65%)
Feb 11, 2016 1241 1285 1241 1270 0 +101.17(+8.66%)
Feb 10, 2016 1169 1169 1166 1169 0 -8.57(-0.73%)
Feb 09, 2016 1174 1190 1170 1177 0 -13.38(-1.12%)
Feb 08, 2016 1179 1198 1167 1190 0 -2.73(-0.23%)
Feb 05, 2016 1197 1234 1189 1193 0 -34.38(-2.80%)
Feb 04, 2016 1211 1231 1199 1228 0 +19.59(+1.62%)
Feb 03, 2016 1208 1213 1182 1208 0 +12.63(+1.06%)
Feb 02, 2016 1214 1216 1189 1195 0 -32.19(-2.62%)
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.