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 (%)
Aug 31, 2018 2372 2372 2372 2372 0 +27.76(+1.18%)
Aug 30, 2018 2353 2364 2336 2344 0 -16.30(-0.69%)
Aug 29, 2018 2342 2368 2334 2361 0 +24.24(+1.04%)
Aug 28, 2018 2328 2352 2319 2337 0 +18.62(+0.80%)
Aug 27, 2018 2314 2331 2306 2318 0 +12.54(+0.54%)
Aug 24, 2018 2299 2312 2293 2305 0 +15.17(+0.66%)
Aug 23, 2018 2284 2302 2282 2290 0 +1.61(+0.07%)
Aug 22, 2018 2286 2298 2274 2289 0 +8.25(+0.36%)
Aug 21, 2018 2302 2311 2275 2280 0 -20.01(-0.87%)
Aug 20, 2018 2288 2306 2278 2300 0 +18.53(+0.81%)
Aug 17, 2018 2244 2292 2234 2282 0 +34.99(+1.56%)
Aug 16, 2018 2274 2291 2241 2247 0 +62.64(+2.87%)
Aug 15, 2018 2175 2215 2143 2184 0 -7.41(-0.34%)
Aug 14, 2018 2184 2206 2172 2192 0 +11.37(+0.52%)
Aug 13, 2018 2196 2211 2177 2180 0 -1.21(-0.06%)
Aug 10, 2018 2177 2191 2171 2181 0 -0.19(-0.01%)
Aug 09, 2018 2186 2197 2176 2182 0 -1.53(-0.07%)
Aug 08, 2018 2174 2190 2162 2183 0 +9.39(+0.43%)
Aug 07, 2018 2159 2177 2155 2174 0 +14.65(+0.68%)
Aug 06, 2018 2132 2165 2128 2159 0 +21.91(+1.03%)
Aug 03, 2018 2131 2140 2119 2137 0 +14.18(+0.67%)
Aug 02, 2018 2068 2127 2057 2123 0 +32.48(+1.55%)
Aug 01, 2018 2099 2116 2065 2091 0 -22.40(-1.06%)
Jul 31, 2018 2111 2130 2095 2113 0 +5.84(+0.28%)
Jul 30, 2018 2123 2130 2102 2107 0 -18.19(-0.86%)
Jul 27, 2018 2156 2175 2112 2125 0 -55.31(-2.54%)
Jul 26, 2018 2182 2196 2165 2181 0 +17.84(+0.82%)
Jul 25, 2018 2125 2166 2121 2163 0 +36.62(+1.72%)
Jul 24, 2018 2120 2151 2111 2126 0 +14.49(+0.69%)
Jul 23, 2018 2112 2115 2081 2112 0 +2.78(+0.13%)
Jul 20, 2018 2121 2126 2102 2109 0 -18.80(-0.88%)
Jul 19, 2018 2147 2158 2119 2128 0 +8.08(+0.38%)
Jul 18, 2018 2120 2132 2115 2120 0 -4.22(-0.20%)
Jul 17, 2018 2117 2133 2113 2124 0 -7.16(-0.34%)
Jul 16, 2018 2110 2153 2107 2131 0 +33.42(+1.59%)
Jul 13, 2018 2181 2194 2056 2098 0 -86.82(-3.97%)
Jul 12, 2018 2145 2187 2144 2184 0 +48.93(+2.29%)
Jul 11, 2018 2136 2145 2128 2135 0 -14.79(-0.69%)
Jul 10, 2018 2152 2161 2142 2150 0 +8.21(+0.38%)
Jul 09, 2018 2145 2148 2126 2142 0 +0.66(+0.03%)
Jul 06, 2018 2140 2150 2121 2141 0 +8.05(+0.38%)
Jul 05, 2018 2131 2138 2103 2133 0 -2.25(-0.11%)
Jul 03, 2018 2136 2136 2136 2136 0 -9.46(-0.44%)
Jul 02, 2018 2130 2146 2113 2145 0 -7.54(-0.35%)
Jun 29, 2018 2153 2176 2149 2153 0 +4.96(+0.23%)
Jun 28, 2018 2116 2160 2114 2148 0 +30.90(+1.46%)
Jun 27, 2018 2136 2158 2114 2117 0 -10.14(-0.48%)
Jun 26, 2018 2123 2156 2118 2127 0 +13.35(+0.63%)
Jun 25, 2018 2134 2140 2090 2114 0 -44.99(-2.08%)
Jun 22, 2018 2166 2172 2143 2159 0 +0.64(+0.03%)
Jun 21, 2018 2183 2188 2152 2158 0 -27.20(-1.24%)
Jun 20, 2018 2195 2198 2182 2185 0 -2.79(-0.13%)
Jun 19, 2018 2179 2199 2169 2188 0 -19.58(-0.89%)
Jun 18, 2018 2191 2218 2167 2207 0 -3.08(-0.14%)
Jun 15, 2018 2211 2234 2230 2211 0 -23.17(-1.04%)
Jun 14, 2018 2214 2242 2203 2234 0 +30.78(+1.40%)
Jun 13, 2018 2204 2230 2194 2203 0 +3.28(+0.15%)
Jun 12, 2018 2187 2201 2177 2200 0 +12.48(+0.57%)
Jun 11, 2018 2184 2200 2174 2187 0 +9.48(+0.44%)
Jun 08, 2018 2176 2190 2166 2178 0 -5.10(-0.23%)
Jun 07, 2018 2211 2219 2168 2183 0 -28.39(-1.28%)
Jun 06, 2018 2188 2215 2181 2211 0 +27.93(+1.28%)
Jun 05, 2018 2185 2187 2168 2183 0 +5.94(+0.27%)
Jun 04, 2018 2173 2189 2159 2177 0 -2.75(-0.13%)
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.