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 (%)
Jun 30, 2015 1441 1441 1416 1422 0 -4.35(-0.30%)
Jun 29, 2015 1449 1455 1424 1426 0 -37.38(-2.55%)
Jun 26, 2015 1476 1476 1450 1464 0 -7.94(-0.54%)
Jun 25, 2015 1480 1485 1470 1472 0 -5.18(-0.35%)
Jun 24, 2015 1491 1492 1475 1477 0 -14.68(-0.98%)
Jun 23, 2015 1501 1503 1482 1492 0 -6.37(-0.43%)
Jun 22, 2015 1505 1512 1490 1498 0 -5.39(-0.36%)
Jun 19, 2015 1516 1517 1498 1503 0 -11.28(-0.74%)
Jun 18, 2015 1498 1522 1494 1515 0 +15.46(+1.03%)
Jun 17, 2015 1496 1505 1485 1499 0 +10.11(+0.68%)
Jun 16, 2015 1471 1493 1467 1489 0 +11.90(+0.81%)
Jun 15, 2015 1466 1480 1458 1477 0 -4.40(-0.30%)
Jun 12, 2015 1489 1490 1470 1481 0 -17.63(-1.18%)
Jun 11, 2015 1493 1517 1493 1499 0 +10.83(+0.73%)
Jun 10, 2015 1478 1500 1469 1488 0 +21.49(+1.47%)
Jun 09, 2015 1468 1476 1454 1467 0 -0.70(-0.05%)
Jun 08, 2015 1487 1489 1464 1468 0 -15.21(-1.03%)
Jun 05, 2015 1480 1489 1476 1483 0 -0.12(-0.01%)
Jun 04, 2015 1498 1508 1480 1483 0 -24.20(-1.61%)
Jun 03, 2015 1512 1517 1504 1507 0 +1.49(+0.10%)
Jun 02, 2015 1505 1516 1498 1506 0 -4.02(-0.27%)
Jun 01, 2015 1530 1532 1501 1510 0 -8.82(-0.58%)
May 29, 2015 1518 1533 1511 1518 0 -1.29(-0.08%)
May 28, 2015 1520 1531 1510 1520 0 +1.10(+0.07%)
May 27, 2015 1504 1529 1502 1519 0 +21.13(+1.41%)
May 26, 2015 1511 1514 1487 1497 0 -17.50(-1.16%)
May 22, 2015 1515 1515 1515 1515 0 -7.62(-0.50%)
May 21, 2015 1531 1539 1521 1523 0 -8.82(-0.58%)
May 20, 2015 1539 1543 1526 1531 0 -5.07(-0.33%)
May 19, 2015 1544 1545 1530 1536 0 -1.79(-0.12%)
May 18, 2015 1521 1545 1520 1538 0 +11.33(+0.74%)
May 15, 2015 1513 1540 1507 1527 0 +22.63(+1.50%)
May 14, 2015 1514 1533 1498 1504 0 -12.07(-0.80%)
May 13, 2015 1506 1523 1505 1516 0 +6.40(+0.42%)
May 12, 2015 1504 1522 1488 1510 0 +0.79(+0.05%)
May 11, 2015 1522 1537 1508 1509 0 -0.34(-0.02%)
May 08, 2015 1498 1518 1498 1510 0 +21.30(+1.43%)
May 07, 2015 1497 1504 1485 1488 0 -7.47(-0.50%)
May 06, 2015 1493 1503 1482 1496 0 +4.10(+0.27%)
May 05, 2015 1506 1509 1488 1492 0 -15.30(-1.02%)
May 04, 2015 1502 1516 1501 1507 0 +2.91(+0.19%)
May 01, 2015 1488 1508 1486 1504 0 +16.14(+1.08%)
Apr 30, 2015 1489 1498 1480 1488 0 -11.54(-0.77%)
Apr 29, 2015 1500 1510 1491 1499 0 -13.28(-0.88%)
Apr 28, 2015 1487 1514 1484 1513 0 +21.10(+1.41%)
Apr 27, 2015 1490 1499 1481 1492 0 +4.32(+0.29%)
Apr 24, 2015 1502 1510 1478 1487 0 +16.30(+1.11%)
Apr 23, 2015 1459 1479 1447 1471 0 +0.68(+0.05%)
Apr 22, 2015 1473 1479 1458 1470 0 -3.31(-0.22%)
Apr 21, 2015 1476 1486 1471 1474 0 +8.87(+0.61%)
Apr 20, 2015 1449 1472 1448 1465 0 +27.95(+1.95%)
Apr 17, 2015 1454 1461 1435 1437 0 -34.37(-2.34%)
Apr 16, 2015 1452 1474 1447 1471 0 +15.77(+1.08%)
Apr 15, 2015 1448 1464 1441 1455 0 +22.40(+1.56%)
Apr 14, 2015 1441 1446 1425 1433 0 -6.02(-0.42%)
Apr 13, 2015 1440 1455 1437 1439 0 -3.51(-0.24%)
Apr 10, 2015 1421 1445 1419 1442 0 +19.01(+1.34%)
Apr 09, 2015 1420 1429 1412 1423 0 +5.05(+0.36%)
Apr 08, 2015 1410 1425 1409 1418 0 +7.12(+0.50%)
Apr 07, 2015 1399 1421 1396 1411 0 +11.11(+0.79%)
Apr 06, 2015 1387 1405 1381 1400 0 +4.48(+0.32%)
Apr 02, 2015 1396 1396 1396 1396 0 -4.94(-0.35%)
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.