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, 2014 1288 1305 1284 1300 0 +1.93(+0.15%)
Sep 29, 2014 1279 1302 1278 1298 0 +5.70(+0.44%)
Sep 26, 2014 1268 1297 1266 1292 0 +21.81(+1.72%)
Sep 25, 2014 1292 1293 1268 1270 0 -33.82(-2.59%)
Sep 19, 2014 1306 1311 1295 1304 0 -2.32(-0.18%)
Sep 18, 2014 1304 1310 1303 1307 0 +1.03(+0.08%)
Sep 17, 2014 1302 1312 1298 1305 0 +0.02(+0.00%)
Sep 16, 2014 1296 1316 1292 1305 0 +6.84(+0.53%)
Sep 15, 2014 1295 1302 1287 1299 0 -5.87(-0.45%)
Sep 12, 2014 1307 1312 1300 1304 0 -3.74(-0.29%)
Sep 11, 2014 1296 1309 1290 1308 0 +11.75(+0.91%)
Sep 10, 2014 1290 1300 1290 1296 0 +5.50(+0.43%)
Sep 09, 2014 1293 1298 1279 1291 0 -5.36(-0.41%)
Sep 08, 2014 1294 1304 1288 1296 0 -1.12(-0.09%)
Sep 05, 2014 1289 1301 1289 1297 0 +5.13(+0.40%)
Sep 04, 2014 1300 1305 1288 1292 0 -5.87(-0.45%)
Sep 03, 2014 1295 1304 1292 1298 0 +6.44(+0.50%)
Sep 02, 2014 1294 1299 1285 1292 0 -4.00(-0.31%)
Aug 29, 2014 1296 1296 1296 0 +6.68(+0.52%)
Aug 28, 2014 1282 1292 1278 1289 0 +1.65(+0.13%)
Aug 27, 2014 1288 1293 1283 1287 0 -1.43(-0.11%)
Aug 26, 2014 1285 1296 1282 1289 0 +4.38(+0.34%)
Aug 25, 2014 1287 1294 1283 1284 0 +0.84(+0.07%)
Aug 22, 2014 1293 1300 1282 1284 0 -10.96(-0.85%)
Aug 21, 2014 1287 1296 1285 1295 0 +9.38(+0.73%)
Aug 20, 2014 1277 1289 1275 1285 0 +3.57(+0.28%)
Aug 19, 2014 1279 1284 1277 1282 0 +2.94(+0.23%)
Aug 18, 2014 1272 1281 1268 1279 0 +11.08(+0.87%)
Aug 15, 2014 1279 1280 1260 1268 0 -5.80(-0.46%)
Aug 14, 2014 1293 1295 1262 1273 0 -32.28(-2.47%)
Aug 13, 2014 1303 1310 1292 1306 0 +4.01(+0.31%)
Aug 12, 2014 1305 1308 1294 1302 0 -3.79(-0.29%)
Aug 11, 2014 1298 1313 1294 1306 0 +10.08(+0.78%)
Aug 08, 2014 1287 1298 1280 1295 0 +8.95(+0.70%)
Aug 07, 2014 1296 1302 1278 1286 0 -5.65(-0.44%)
Aug 06, 2014 1291 1306 1286 1292 0 -2.22(-0.17%)
Aug 05, 2014 1302 1302 1288 1294 0 -8.06(-0.62%)
Aug 04, 2014 1291 1306 1287 1302 0 +8.28(+0.64%)
Aug 01, 2014 1302 1306 1284 1294 0 -12.30(-0.94%)
Jul 31, 2014 1319 1321 1303 1306 0 -15.90(-1.20%)
Jul 23, 2014 1326 1330 1314 1322 0 -24.43(-1.81%)
Jul 22, 2014 1346 1355 1343 1347 0 +6.01(+0.45%)
Jul 21, 2014 1341 1347 1332 1341 0 +0.02(+0.00%)
Jul 18, 2014 1330 1344 1328 1341 0 +14.50(+1.09%)
Jul 17, 2014 1336 1345 1323 1326 0 -16.13(-1.20%)
Jul 16, 2014 1333 1349 1330 1342 0 +12.27(+0.92%)
Jul 15, 2014 1317 1332 1315 1330 0 +10.13(+0.77%)
Jul 14, 2014 1330 1333 1318 1320 0 -6.83(-0.51%)
Jul 11, 2014 1327 1334 1322 1327 0 +3.44(+0.26%)
Jul 10, 2014 1313 1328 1311 1323 0 -0.23(-0.02%)
Jul 09, 2014 1312 1327 1307 1324 0 +18.96(+1.45%)
Jul 08, 2014 1314 1319 1303 1305 0 -11.19(-0.85%)
Jul 07, 2014 1306 1318 1303 1316 0 +1.27(+0.10%)
Jul 03, 2014 1315 1315 1315 0 +6.91(+0.53%)
Jul 02, 2014 1304 1314 1299 1308 0 -1.38(-0.11%)
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.