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 (%)
Sep 30, 2008 1151 1174 1131 1167 0 +38.02(+3.37%)
Sep 29, 2008 1207 1221 1109 1129 0 -105.41(-8.54%)
Sep 26, 2008 1191 1244 1186 1235 0 +14.33(+1.17%)
Sep 25, 2008 1202 1242 1194 1220 0 +32.07(+2.70%)
Sep 24, 2008 1189 1211 1176 1188 0 -1.85(-0.16%)
Sep 23, 2008 1222 1232 1185 1190 0 -22.91(-1.89%)
Sep 22, 2008 1256 1271 1207 1213 0 -61.70(-4.84%)
Sep 19, 2008 1252 1279 690.47 1275 0 +74.52(+6.21%)
Sep 18, 2008 1167 1223 1146 1200 0 +55.87(+4.88%)
Sep 17, 2008 1181 1208 1139 1144 0 -53.38(-4.46%)
Sep 16, 2008 1149 1217 1143 1198 0 +19.56(+1.66%)
Sep 15, 2008 1191 1228 1175 1178 0 -53.98(-4.38%)
Sep 12, 2008 1204 1239 1189 1232 0 +18.31(+1.51%)
Sep 11, 2008 1191 1215 1176 1214 0 +5.57(+0.46%)
Sep 10, 2008 1218 1226 1204 1208 0 +3.60(+0.30%)
Sep 09, 2008 1228 1238 1201 1205 0 -20.17(-1.65%)
Sep 08, 2008 1198 1231 1178 1225 0 +54.29(+4.64%)
Sep 05, 2008 1159 1192 1156 1171 0 +0.85(+0.07%)
Sep 04, 2008 1197 1198 1163 1170 0 -55.69(-4.54%)
Sep 03, 2008 1244 1247 1215 1225 0 -18.89(-1.52%)
Sep 02, 2008 1277 1287 1234 1244 0 -16.96(-1.34%)
Sep 01, 2008 1275 1277 1252 1261 0 +0.00(+0.00%)
Aug 29, 2008 1275 1277 1252 1261 0 -29.84(-2.31%)
Aug 28, 2008 1280 1298 1276 1291 0 +16.81(+1.32%)
Aug 27, 2008 1268 1286 1262 1274 0 +13.29(+1.05%)
Aug 26, 2008 1269 1274 1248 1261 0 -4.97(-0.39%)
Aug 25, 2008 1280 1293 1260 1266 0 -25.94(-2.01%)
Aug 22, 2008 1274 1297 1268 1292 0 +24.81(+1.96%)
Aug 21, 2008 1258 1273 1248 1267 0 -0.89(-0.07%)
Aug 20, 2008 1275 1283 1256 1268 0 -1.23(-0.10%)
Aug 19, 2008 1274 1286 1259 1269 0 -15.17(-1.18%)
Aug 18, 2008 1310 1317 1272 1284 0 -23.06(-1.76%)
Aug 15, 2008 1301 1327 1295 1307 0 +11.11(+0.86%)
Aug 14, 2008 1267 1306 1265 1296 0 +20.92(+1.64%)
Aug 13, 2008 1277 1286 1257 1275 0 -7.04(-0.55%)
Aug 12, 2008 1292 1298 1273 1282 0 -7.90(-0.61%)
Aug 11, 2008 1269 1304 1266 1290 0 +16.54(+1.30%)
Aug 08, 2008 1246 1284 1242 1274 0 +35.97(+2.91%)
Aug 07, 2008 1243 1274 1229 1238 0 -17.53(-1.40%)
Aug 06, 2008 1254 1272 1229 1255 0 +61.38(+5.14%)
Aug 05, 2008 1173 1196 1160 1194 0 +35.54(+3.07%)
Aug 04, 2008 1165 1171 1144 1158 0 -5.86(-0.50%)
Aug 01, 2008 1173 1182 1145 1164 0 +0.90(+0.08%)
Jul 31, 2008 1165 1195 1160 1163 0 -8.06(-0.69%)
Jul 30, 2008 1190 1201 1151 1171 0 -9.84(-0.83%)
Jul 29, 2008 1171 1190 1161 1181 0 +21.00(+1.81%)
Jul 28, 2008 1182 1205 1157 1160 0 -27.41(-2.31%)
Jul 25, 2008 1180 1198 1155 1188 0 +48.30(+4.24%)
Jul 24, 2008 1154 1157 1131 1139 0 -20.69(-1.78%)
Jul 23, 2008 1149 1182 1138 1160 0 +15.04(+1.31%)
Jul 22, 2008 1134 1152 1121 1145 0 -0.54(-0.05%)
Jul 21, 2008 1140 1172 1137 1146 0 +12.57(+1.11%)
Jul 18, 2008 1128 1145 1113 1133 0 +3.04(+0.27%)
Jul 17, 2008 1121 1150 1099 1130 0 +22.09(+1.99%)
Jul 16, 2008 1084 1119 1075 1108 0 +7.51(+0.68%)
Jul 15, 2008 1099 1121 1079 1100 0 -11.46(-1.03%)
Jul 14, 2008 1147 1153 1101 1112 0 -23.67(-2.08%)
Jul 11, 2008 1133 1152 1118 1135 0 -14.27(-1.24%)
Jul 10, 2008 1124 1155 1118 1150 0 +26.45(+2.35%)
Jul 09, 2008 1159 1166 1121 1123 0 -67.10(-5.64%)
Jul 08, 2008 1175 1193 1163 1190 0 +16.99(+1.45%)
Jul 07, 2008 1206 1217 1161 1173 0 -24.66(-2.06%)
Jul 04, 2008 1188 1211 1179 1198 0 +0.00(+0.00%)
Jul 03, 2008 1188 1211 1179 1198 0 +16.78(+1.42%)
Jul 02, 2008 1195 1202 1171 1181 0 -14.62(-1.22%)
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.