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, 2009 1152 1157 1138 1143 0 -21.70(-1.86%)
Aug 28, 2009 1174 1187 1153 1165 0 +5.00(+0.43%)
Aug 27, 2009 1148 1162 1135 1160 0 -0.29(-0.02%)
Aug 26, 2009 1160 1166 1153 1160 0 -4.28(-0.37%)
Aug 25, 2009 1174 1180 1157 1165 0 -4.93(-0.42%)
Aug 24, 2009 1180 1201 1162 1169 0 -8.87(-0.75%)
Aug 21, 2009 1174 1184 1157 1178 0 +14.76(+1.27%)
Aug 20, 2009 1129 1168 1126 1164 0 +34.39(+3.05%)
Aug 19, 2009 1107 1141 1104 1129 0 +8.80(+0.79%)
Aug 18, 2009 1109 1128 1107 1120 0 +15.63(+1.41%)
Aug 17, 2009 1117 1119 1101 1105 0 -32.25(-2.84%)
Aug 14, 2009 1147 1152 1121 1137 0 -12.58(-1.09%)
Aug 13, 2009 1151 1158 1139 1150 0 +3.13(+0.27%)
Aug 12, 2009 1134 1157 1131 1146 0 +14.99(+1.32%)
Aug 11, 2009 1145 1150 1124 1131 0 -21.85(-1.89%)
Aug 10, 2009 1169 1179 1145 1153 0 -26.31(-2.23%)
Aug 07, 2009 1194 1207 1176 1180 0 -3.12(-0.26%)
Aug 06, 2009 1175 1193 1153 1183 0 +2.55(+0.22%)
Aug 05, 2009 1200 1202 1170 1180 0 -15.10(-1.26%)
Aug 04, 2009 1194 1202 1181 1195 0 -5.73(-0.48%)
Aug 03, 2009 1184 1205 1180 1201 0 +26.11(+2.22%)
Jul 31, 2009 1171 1185 1165 1175 0 +0.94(+0.08%)
Jul 30, 2009 1174 1198 1166 1174 0 +13.76(+1.19%)
Jul 29, 2009 1164 1169 1147 1160 0 -10.37(-0.89%)
Jul 28, 2009 1158 1176 1141 1171 0 +1.31(+0.11%)
Jul 27, 2009 1173 1177 1159 1169 0 -3.74(-0.32%)
Jul 24, 2009 1149 1179 1142 1173 0 -3.18(-0.27%)
Jul 23, 2009 1149 1186 1140 1176 0 +26.35(+2.29%)
Jul 22, 2009 1150 1170 1139 1150 0 -7.79(-0.67%)
Jul 21, 2009 1144 1160 1121 1158 0 +134.69(+13.17%)
Jun 26, 2009 1024 1038 1018 1023 0 -8.10(-0.79%)
Jun 25, 2009 1023 1040 1002 1031 0 +21.43(+2.12%)
Jun 24, 2009 1011 1030 999.81 1010 0 +7.26(+0.72%)
Jun 23, 2009 993.64 1011 983.86 1002 0 +9.28(+0.93%)
Jun 22, 2009 1012 1016 988.71 993.05 0 -28.65(-2.80%)
Jun 19, 2009 1034 1037 1015 1022 0 -2.15(-0.21%)
Jun 18, 2009 1037 1042 1018 1024 0 -12.18(-1.18%)
Jun 17, 2009 1029 1053 1018 1036 0 +4.55(+0.44%)
Jun 16, 2009 1050 1055 1028 1031 0 -16.15(-1.54%)
Jun 15, 2009 1063 1065 1032 1048 0 -27.97(-2.60%)
Jun 12, 2009 1075 1081 1059 1076 0 -9.10(-0.84%)
Jun 11, 2009 1075 1099 1072 1085 0 +8.45(+0.79%)
Jun 10, 2009 1090 1094 1057 1076 0 -7.87(-0.73%)
Jun 09, 2009 1077 1091 1062 1084 0 +12.91(+1.21%)
Jun 08, 2009 1059 1082 1051 1071 0 -1.81(-0.17%)
Jun 05, 2009 1077 1083 1055 1073 0 +9.38(+0.88%)
Jun 04, 2009 1052 1072 1043 1064 0 +16.67(+1.59%)
Jun 03, 2009 1057 1060 1031 1047 0 -11.50(-1.09%)
Jun 02, 2009 1057 1075 1046 1058 0 +0.79(+0.07%)
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.