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, 2015 1349 1370 1344 1363 0 +32.01(+2.40%)
Sep 29, 2015 1331 1346 1326 1331 0 -0.53(-0.04%)
Sep 28, 2015 1341 1352 1328 1332 0 -19.16(-1.42%)
Sep 25, 2015 1342 1366 1339 1351 0 +28.64(+2.17%)
Sep 24, 2015 1307 1327 1297 1322 0 +5.45(+0.41%)
Sep 23, 2015 1314 1319 1303 1317 0 +7.22(+0.55%)
Sep 22, 2015 1306 1314 1300 1310 0 -21.32(-1.60%)
Sep 21, 2015 1326 1345 1321 1331 0 +1.13(+0.08%)
Sep 18, 2015 1331 1342 1316 1330 0 -17.38(-1.29%)
Sep 17, 2015 1351 1368 1343 1347 0 -9.34(-0.69%)
Sep 16, 2015 1355 1358 1345 1356 0 +5.30(+0.39%)
Sep 15, 2015 1329 1356 1329 1351 0 +15.75(+1.18%)
Sep 14, 2015 1357 1358 1332 1335 0 -14.57(-1.08%)
Sep 11, 2015 1349 1358 1339 1350 0 -12.81(-0.94%)
Sep 10, 2015 1344 1374 1341 1363 0 +17.51(+1.30%)
Sep 09, 2015 1374 1386 1342 1345 0 -18.11(-1.33%)
Sep 08, 2015 1348 1365 1343 1363 0 +38.99(+2.94%)
Sep 04, 2015 1324 1324 1324 1324 0 -19.00(-1.41%)
Sep 03, 2015 1342 1357 1334 1343 0 +11.55(+0.87%)
Sep 02, 2015 1329 1333 1303 1332 0 +26.65(+2.04%)
Sep 01, 2015 1312 1332 1299 1305 0 -40.27(-2.99%)
Aug 31, 2015 1348 1358 1338 1345 0 -6.37(-0.47%)
Aug 28, 2015 1347 1355 1341 1352 0 -7.39(-0.54%)
Aug 27, 2015 1350 1362 1330 1359 0 +25.05(+1.88%)
Aug 26, 2015 1315 1337 1285 1334 0 +53.07(+4.14%)
Aug 25, 2015 1350 1352 1280 1281 0 -29.86(-2.28%)
Aug 24, 2015 1296 1356 1206 1311 0 -64.87(-4.71%)
Aug 21, 2015 1398 1420 1375 1376 0 -30.86(-2.19%)
Aug 20, 2015 1434 1443 1406 1407 0 -39.06(-2.70%)
Aug 19, 2015 1460 1468 1441 1446 0 -21.35(-1.46%)
Aug 18, 2015 1490 1490 1464 1467 0 -27.81(-1.86%)
Aug 17, 2015 1485 1502 1478 1495 0 -8.76(-0.58%)
Aug 14, 2015 1492 1505 1489 1504 0 +15.71(+1.06%)
Aug 13, 2015 1493 1514 1487 1488 0 +37.41(+2.58%)
Aug 12, 2015 1444 1460 1424 1451 0 -4.09(-0.28%)
Aug 11, 2015 1467 1474 1446 1455 0 -29.48(-1.99%)
Aug 10, 2015 1478 1490 1467 1484 0 +22.34(+1.53%)
Aug 07, 2015 1462 1466 1448 1462 0 -2.33(-0.16%)
Aug 06, 2015 1474 1489 1454 1464 0 -4.22(-0.29%)
Aug 05, 2015 1461 1485 1459 1468 0 +13.52(+0.93%)
Aug 04, 2015 1465 1477 1448 1455 0 -16.43(-1.12%)
Aug 03, 2015 1475 1483 1458 1471 0 -4.29(-0.29%)
Jul 31, 2015 1472 1483 1461 1476 0 +8.19(+0.56%)
Jul 30, 2015 1461 1475 1459 1467 0 -2.26(-0.15%)
Jul 29, 2015 1460 1476 1449 1470 0 +8.35(+0.57%)
Jul 28, 2015 1468 1468 1442 1461 0 +0.60(+0.04%)
Jul 27, 2015 1466 1479 1459 1461 0 -9.38(-0.64%)
Jul 24, 2015 1478 1495 1468 1470 0 +22.90(+1.58%)
Jul 23, 2015 1432 1459 1426 1447 0 +23.85(+1.68%)
Jul 22, 2015 1436 1448 1417 1423 0 -15.11(-1.05%)
Jul 21, 2015 1444 1459 1435 1438 0 -9.04(-0.62%)
Jul 20, 2015 1453 1455 1440 1447 0 -7.30(-0.50%)
Jul 17, 2015 1459 1462 1443 1455 0 -6.33(-0.43%)
Jul 16, 2015 1457 1467 1455 1461 0 +10.69(+0.74%)
Jul 15, 2015 1439 1458 1436 1450 0 +3.71(+0.26%)
Jul 14, 2015 1440 1448 1430 1447 0 +11.07(+0.77%)
Jul 13, 2015 1422 1437 1418 1436 0 +23.58(+1.67%)
Jul 10, 2015 1411 1417 1399 1412 0 +19.46(+1.40%)
Jul 09, 2015 1417 1421 1391 1393 0 -4.08(-0.29%)
Jul 08, 2015 1401 1406 1389 1397 0 -18.78(-1.33%)
Jul 07, 2015 1415 1420 1389 1415 0 +6.96(+0.49%)
Jul 06, 2015 1400 1412 1392 1408 0 -7.93(-0.56%)
Jul 02, 2015 1416 1416 1416 1416 0 -2.30(-0.16%)
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.