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 (%)
Jul 29, 2011 889.64 904.51 883.04 893.34 0 -4.31(-0.48%)
Jul 28, 2011 899.68 916.75 888.20 897.64 0 +10.57(+1.19%)
Jul 27, 2011 901.29 907.54 879.64 887.08 0 -58.84(-6.22%)
Jul 26, 2011 943.03 956.06 939.32 945.91 0 +2.34(+0.25%)
Jul 25, 2011 948.09 952.37 937.23 943.58 0 -12.30(-1.29%)
Jul 22, 2011 951.14 960.16 940.68 955.88 0 +10.43(+1.10%)
Jul 21, 2011 923.54 954.40 919.62 945.45 0 +19.89(+2.15%)
Jul 20, 2011 917.48 935.40 911.41 925.56 0 -6.84(-0.73%)
Jul 19, 2011 920.04 935.27 913.14 932.41 0 +20.69(+2.27%)
Jul 18, 2011 916.77 921.55 902.47 911.71 0 -11.29(-1.22%)
Jul 15, 2011 919.44 928.58 913.40 923.00 0 +9.55(+1.05%)
Jul 14, 2011 924.59 934.23 909.90 913.45 0 -10.78(-1.17%)
Jul 13, 2011 932.48 941.50 919.07 924.23 0 -2.17(-0.23%)
Jul 12, 2011 918.97 946.48 915.82 926.40 0 +6.89(+0.75%)
Jul 11, 2011 926.50 933.59 913.43 919.51 0 -19.09(-2.03%)
Jul 08, 2011 938.90 947.74 925.75 938.60 0 -10.79(-1.14%)
Jul 07, 2011 932.77 955.61 930.21 949.38 0 +23.05(+2.49%)
Jul 06, 2011 928.57 933.32 918.30 926.33 0 -5.42(-0.58%)
Jul 05, 2011 941.98 945.85 923.71 931.75 0 -9.90(-1.05%)
Jul 01, 2011 941.64 941.64 941.64 0 +14.56(+1.57%)
Jun 30, 2011 911.91 930.41 909.89 927.09 0 +16.78(+1.84%)
Jun 29, 2011 902.99 916.13 895.84 910.31 0 +12.51(+1.39%)
Jun 28, 2011 895.42 901.48 887.99 897.80 0 +5.11(+0.57%)
Jun 27, 2011 885.62 898.38 880.19 892.69 0 +9.74(+1.10%)
Jun 24, 2011 909.77 913.77 881.45 882.95 0 -27.07(-2.97%)
Jun 23, 2011 887.73 911.56 881.69 910.01 0 +11.57(+1.29%)
Jun 22, 2011 906.73 916.40 896.65 898.44 0 -10.75(-1.18%)
Jun 21, 2011 890.13 913.27 887.02 909.20 0 +23.41(+2.64%)
Jun 20, 2011 885.61 888.76 875.13 885.78 0 +8.30(+0.95%)
Jun 17, 2011 890.73 892.40 872.84 877.48 0 -4.98(-0.56%)
Jun 16, 2011 873.18 891.07 868.97 882.46 0 +9.79(+1.12%)
Jun 15, 2011 882.94 886.97 868.74 872.67 0 -18.21(-2.04%)
Jun 14, 2011 887.96 899.29 877.33 890.88 0 +5.12(+0.58%)
Jun 13, 2011 894.95 903.16 883.99 885.76 0 -7.69(-0.86%)
Jun 10, 2011 907.81 912.19 887.01 893.45 0 -15.26(-1.68%)
Jun 09, 2011 910.68 919.82 904.84 908.72 0 -0.17(-0.02%)
Jun 08, 2011 913.51 924.74 900.79 908.88 0 -13.58(-1.47%)
Jun 07, 2011 944.81 949.49 915.23 922.46 0 -16.38(-1.74%)
Jun 06, 2011 948.30 954.05 931.84 938.84 0 -6.82(-0.72%)
Jun 03, 2011 955.25 959.76 942.99 945.66 0 -28.80(-2.96%)
May 24, 2011 988.14 992.01 972.06 974.46 0 -10.75(-1.09%)
May 23, 2011 989.63 993.04 977.53 985.22 0 -14.42(-1.44%)
May 20, 2011 1008 1013 998.03 999.64 0 -7.74(-0.77%)
May 19, 2011 1012 1017 999.40 1007 0 +2.08(+0.21%)
May 18, 2011 1002 1007 986.09 1005 0 +4.27(+0.43%)
May 17, 2011 996.46 1008 988.65 1001 0 -1.18(-0.12%)
May 16, 2011 1016 1023 1001 1002 0 -16.45(-1.61%)
May 13, 2011 1018 1027 1013 1019 0 -3.46(-0.34%)
May 12, 2011 1014 1031 996.48 1022 0 -31.39(-2.98%)
May 11, 2011 1052 1068 1042 1054 0 +2.96(+0.28%)
May 10, 2011 1041 1059 1040 1051 0 +12.65(+1.22%)
May 09, 2011 1033 1043 1029 1038 0 +3.06(+0.30%)
May 06, 2011 1043 1047 1031 1035 0 +2.66(+0.26%)
May 05, 2011 1028 1046 1027 1032 0 +2.76(+0.27%)
May 04, 2011 1026 1036 1017 1029 0 +1.40(+0.14%)
May 03, 2011 1034 1038 1020 1028 0 -10.20(-0.98%)
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.