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, 2020 1934 1963 1928 1947 0 +13.40(+0.69%)
Sep 29, 2020 1934 1950 1922 1933 0 -3.59(-0.19%)
Sep 28, 2020 1938 1945 1919 1937 0 +34.86(+1.83%)
Sep 25, 2020 1869 1907 1861 1902 0 +29.14(+1.56%)
Sep 24, 2020 1880 1889 1860 1873 0 -21.10(-1.11%)
Sep 23, 2020 1944 1952 1889 1894 0 -54.38(-2.79%)
Sep 22, 2020 1944 1957 1927 1948 0 +11.13(+0.57%)
Sep 21, 2020 1950 1958 1920 1937 0 -37.58(-1.90%)
Sep 18, 2020 1992 1999 1963 1975 0 -25.75(-1.29%)
Sep 17, 2020 1966 2003 1958 2001 0 -2.22(-0.11%)
Sep 16, 2020 2017 2040 2001 2003 0 -7.79(-0.39%)
Sep 15, 2020 2007 2023 2000 2011 0 +10.68(+0.53%)
Sep 14, 2020 1994 2014 1984 2000 0 +22.90(+1.16%)
Sep 11, 2020 1971 1986 1959 1977 0 +15.78(+0.80%)
Sep 10, 2020 1985 2014 1954 1961 0 -27.74(-1.39%)
Sep 09, 2020 1986 2006 1967 1989 0 +8.41(+0.42%)
Sep 08, 2020 1983 2011 1979 1981 0 -40.63(-2.01%)
Sep 04, 2020 2039 2051 2002 2021 0 -5.43(-0.27%)
Sep 03, 2020 2066 2071 2011 2027 0 -80.80(-3.83%)
Sep 02, 2020 2085 2118 2084 2107 0 +22.87(+1.10%)
Sep 01, 2020 2085 2089 2058 2085 0 -10.91(-0.52%)
Aug 31, 2020 2086 2102 2078 2095 0 +5.35(+0.26%)
Aug 28, 2020 2086 2095 2080 2090 0 -3.24(-0.15%)
Aug 27, 2020 2100 2104 2079 2093 0 +0.63(+0.03%)
Aug 26, 2020 2064 2095 2054 2093 0 +14.86(+0.72%)
Aug 25, 2020 2090 2094 2067 2078 0 -10.21(-0.49%)
Aug 24, 2020 2082 2103 2079 2088 0 -2.15(-0.10%)
Aug 21, 2020 2081 2093 2069 2090 0 -3.30(-0.16%)
Aug 20, 2020 2073 2100 2066 2094 0 +20.24(+0.98%)
Aug 19, 2020 2085 2098 2069 2073 0 -6.40(-0.31%)
Aug 18, 2020 2089 2096 2071 2080 0 -6.82(-0.33%)
Aug 17, 2020 2110 2121 2075 2087 0 -21.57(-1.02%)
Aug 14, 2020 2108 2127 2097 2108 0 -10.88(-0.51%)
Aug 13, 2020 2169 2173 2101 2119 0 -252.82(-10.66%)
Aug 12, 2020 2335 2375 2332 2372 0 +41.76(+1.79%)
Aug 11, 2020 2366 2394 2325 2330 0 -27.32(-1.16%)
Aug 10, 2020 2331 2371 2330 2357 0 +14.11(+0.60%)
Aug 07, 2020 2337 2352 2323 2343 0 -14.63(-0.62%)
Aug 06, 2020 2332 2361 2325 2358 0 +21.13(+0.90%)
Aug 05, 2020 2352 2357 2322 2337 0 -14.97(-0.64%)
Aug 04, 2020 2320 2353 2315 2352 0 +25.09(+1.08%)
Aug 03, 2020 2326 2336 2302 2327 0 +2.38(+0.10%)
Jul 31, 2020 2289 2325 2263 2324 0 +32.93(+1.44%)
Jul 30, 2020 2276 2293 2240 2291 0 -12.93(-0.56%)
Jul 29, 2020 2291 2317 2288 2304 0 +23.92(+1.05%)
Jul 28, 2020 2317 2322 2276 2280 0 -46.75(-2.01%)
Jul 27, 2020 2299 2331 2275 2327 0 +40.07(+1.75%)
Jul 24, 2020 2338 2346 2272 2287 0 -47.40(-2.03%)
Jul 23, 2020 2314 2350 2300 2334 0 +23.86(+1.03%)
Jul 22, 2020 2315 2321 2291 2311 0 -3.90(-0.17%)
Jul 21, 2020 2326 2330 2305 2314 0 +3.52(+0.15%)
Jul 20, 2020 2296 2317 2276 2311 0 +10.93(+0.48%)
Jul 17, 2020 2265 2309 2256 2300 0 +48.09(+2.14%)
Jul 16, 2020 2247 2255 2224 2252 0 -28.98(-1.27%)
Jul 15, 2020 2285 2302 2260 2281 0 -0.50(-0.02%)
Jul 14, 2020 2234 2284 2230 2281 0 +26.38(+1.17%)
Jul 13, 2020 2301 2307 2248 2255 0 -34.60(-1.51%)
Jul 10, 2020 2293 2302 2268 2290 0 -2.36(-0.10%)
Jul 09, 2020 2286 2316 2267 2292 0 +39.31(+1.75%)
Jul 08, 2020 2239 2261 2224 2253 0 +11.86(+0.53%)
Jul 07, 2020 2266 2274 2237 2241 0 -40.11(-1.76%)
Jul 06, 2020 2264 2284 2254 2281 0 +39.51(+1.76%)
Jul 02, 2020 2263 2270 2234 2241 0 -20.10(-0.89%)
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.