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 (%)
Nov 30, 2015 1435 1442 1427 1430 0 -3.78(-0.26%)
Nov 27, 2015 1433 1442 1429 1434 0 +3.30(+0.23%)
Nov 25, 2015 1431 1431 1431 1431 0 -1.42(-0.10%)
Nov 24, 2015 1431 1441 1418 1432 0 -8.25(-0.57%)
Nov 23, 2015 1440 1460 1436 1440 0 -5.63(-0.39%)
Nov 20, 2015 1445 1446 1444 1446 0 +10.62(+0.74%)
Nov 19, 2015 1422 1450 1418 1435 0 +12.64(+0.89%)
Nov 18, 2015 1415 1425 1402 1423 0 +16.39(+1.17%)
Nov 17, 2015 1405 1430 1398 1406 0 +2.20(+0.16%)
Nov 16, 2015 1368 1415 1366 1404 0 +29.19(+2.12%)
Nov 13, 2015 1381 1402 1355 1375 0 -80.34(-5.52%)
Nov 12, 2015 1450 1468 1447 1455 0 +0.85(+0.06%)
Nov 11, 2015 1470 1470 1450 1454 0 -8.98(-0.61%)
Nov 10, 2015 1471 1476 1456 1463 0 -8.16(-0.55%)
Nov 09, 2015 1490 1496 1460 1471 0 -24.42(-1.63%)
Nov 06, 2015 1487 1501 1480 1496 0 +2.68(+0.18%)
Nov 05, 2015 1498 1504 1486 1493 0 -2.84(-0.19%)
Nov 04, 2015 1514 1516 1491 1496 0 -9.18(-0.61%)
Nov 03, 2015 1503 1511 1496 1505 0 -5.22(-0.35%)
Nov 02, 2015 1513 1516 1495 1510 0 -1.30(-0.09%)
Oct 30, 2015 1518 1532 1510 1512 0 -12.03(-0.79%)
Oct 29, 2015 1526 1530 1514 1524 0 -13.06(-0.85%)
Oct 28, 2015 1532 1542 1518 1537 0 +15.55(+1.02%)
Oct 27, 2015 1502 1523 1494 1521 0 +7.09(+0.47%)
Oct 26, 2015 1534 1543 1510 1514 0 -21.94(-1.43%)
Oct 23, 2015 1515 1538 1509 1536 0 +25.22(+1.67%)
Oct 22, 2015 1491 1523 1486 1511 0 +33.98(+2.30%)
Oct 21, 2015 1494 1506 1474 1477 0 -12.70(-0.85%)
Oct 20, 2015 1474 1491 1471 1490 0 +12.99(+0.88%)
Oct 19, 2015 1475 1479 1460 1477 0 +0.54(+0.04%)
Oct 16, 2015 1481 1482 1463 1476 0 +4.03(+0.27%)
Oct 15, 2015 1468 1475 1454 1472 0 +17.64(+1.21%)
Oct 14, 2015 1452 1462 1443 1454 0 -2.93(-0.20%)
Oct 13, 2015 1451 1463 1450 1457 0 -4.71(-0.32%)
Oct 12, 2015 1459 1469 1450 1462 0 +3.78(+0.26%)
Oct 09, 2015 1465 1472 1452 1458 0 -3.78(-0.26%)
Oct 08, 2015 1441 1468 1437 1462 0 +19.25(+1.33%)
Oct 07, 2015 1440 1463 1412 1443 0 +20.12(+1.41%)
Oct 06, 2015 1413 1436 1409 1423 0 +17.64(+1.26%)
Oct 05, 2015 1363 1412 1359 1405 0 +57.62(+4.28%)
Oct 02, 2015 1323 1349 1319 1347 0 +7.31(+0.55%)
Oct 01, 2015 1354 1361 1329 1340 0 -23.07(-1.69%)
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%)
Jul 01, 2015 1422 1427 1404 1419 0 -3.31(-0.23%)
Jun 30, 2015 1441 1441 1416 1422 0 -4.35(-0.30%)
Jun 29, 2015 1449 1455 1424 1426 0 -37.38(-2.55%)
Jun 26, 2015 1476 1476 1450 1464 0 -7.94(-0.54%)
Jun 25, 2015 1480 1485 1470 1472 0 -5.18(-0.35%)
Jun 24, 2015 1491 1492 1475 1477 0 -14.68(-0.98%)
Jun 23, 2015 1501 1503 1482 1492 0 -6.37(-0.43%)
Jun 22, 2015 1505 1512 1490 1498 0 -5.39(-0.36%)
Jun 19, 2015 1516 1517 1498 1503 0 -11.28(-0.74%)
Jun 18, 2015 1498 1522 1494 1515 0 +15.46(+1.03%)
Jun 17, 2015 1496 1505 1485 1499 0 +10.11(+0.68%)
Jun 16, 2015 1471 1493 1467 1489 0 +11.90(+0.81%)
Jun 15, 2015 1466 1480 1458 1477 0 -4.40(-0.30%)
Jun 12, 2015 1489 1490 1470 1481 0 -17.63(-1.18%)
Jun 11, 2015 1493 1517 1493 1499 0 +10.83(+0.73%)
Jun 10, 2015 1478 1500 1469 1488 0 +21.49(+1.47%)
Jun 09, 2015 1468 1476 1454 1467 0 -0.70(-0.05%)
Jun 08, 2015 1487 1489 1464 1468 0 -15.21(-1.03%)
Jun 05, 2015 1480 1489 1476 1483 0 -0.12(-0.01%)
Jun 04, 2015 1498 1508 1480 1483 0 -24.20(-1.61%)
Jun 03, 2015 1512 1517 1504 1507 0 +1.49(+0.10%)
Jun 02, 2015 1505 1516 1498 1506 0 -4.02(-0.27%)
Jun 01, 2015 1530 1532 1501 1510 0 -8.82(-0.58%)
May 29, 2015 1518 1533 1511 1518 0 -1.29(-0.08%)
May 28, 2015 1520 1531 1510 1520 0 +1.10(+0.07%)
May 27, 2015 1504 1529 1502 1519 0 +21.13(+1.41%)
May 26, 2015 1511 1514 1487 1497 0 -17.50(-1.16%)
May 22, 2015 1515 1515 1515 1515 0 -7.62(-0.50%)
May 21, 2015 1531 1539 1521 1523 0 -8.82(-0.58%)
May 20, 2015 1539 1543 1526 1531 0 -5.07(-0.33%)
May 19, 2015 1544 1545 1530 1536 0 -1.79(-0.12%)
May 18, 2015 1521 1545 1520 1538 0 +11.33(+0.74%)
May 15, 2015 1513 1540 1507 1527 0 +22.63(+1.50%)
May 14, 2015 1514 1533 1498 1504 0 -12.07(-0.80%)
May 13, 2015 1506 1523 1505 1516 0 +6.40(+0.42%)
May 12, 2015 1504 1522 1488 1510 0 +0.79(+0.05%)
May 11, 2015 1522 1537 1508 1509 0 -0.34(-0.02%)
May 08, 2015 1498 1518 1498 1510 0 +21.30(+1.43%)
May 07, 2015 1497 1504 1485 1488 0 -7.47(-0.50%)
May 06, 2015 1493 1503 1482 1496 0 +4.10(+0.27%)
May 05, 2015 1506 1509 1488 1492 0 -15.30(-1.02%)
May 04, 2015 1502 1516 1501 1507 0 +2.91(+0.19%)
May 01, 2015 1488 1508 1486 1504 0 +16.14(+1.08%)
Apr 30, 2015 1489 1498 1480 1488 0 -11.54(-0.77%)
Apr 29, 2015 1500 1510 1491 1499 0 -13.28(-0.88%)
Apr 28, 2015 1487 1514 1484 1513 0 +21.10(+1.41%)
Apr 27, 2015 1490 1499 1481 1492 0 +4.32(+0.29%)
Apr 24, 2015 1502 1510 1478 1487 0 +16.30(+1.11%)
Apr 23, 2015 1459 1479 1447 1471 0 +0.68(+0.05%)
Apr 22, 2015 1473 1479 1458 1470 0 -3.31(-0.22%)
Apr 21, 2015 1476 1486 1471 1474 0 +8.87(+0.61%)
Apr 20, 2015 1449 1472 1448 1465 0 +27.95(+1.95%)
Apr 17, 2015 1454 1461 1435 1437 0 -34.37(-2.34%)
Apr 16, 2015 1452 1474 1447 1471 0 +15.77(+1.08%)
Apr 15, 2015 1448 1464 1441 1455 0 +22.40(+1.56%)
Apr 14, 2015 1441 1446 1425 1433 0 -6.02(-0.42%)
Apr 13, 2015 1440 1455 1437 1439 0 -3.51(-0.24%)
Apr 10, 2015 1421 1445 1419 1442 0 +19.01(+1.34%)
Apr 09, 2015 1420 1429 1412 1423 0 +5.05(+0.36%)
Apr 08, 2015 1410 1425 1409 1418 0 +7.12(+0.50%)
Apr 07, 2015 1399 1421 1396 1411 0 +11.11(+0.79%)
Apr 06, 2015 1387 1405 1381 1400 0 +4.48(+0.32%)
Apr 02, 2015 1396 1396 1396 1396 0 -4.94(-0.35%)
Apr 01, 2015 1403 1419 1392 1401 0 -12.63(-0.89%)
Mar 31, 2015 1404 1422 1401 1413 0 -5.87(-0.41%)
Mar 30, 2015 1399 1424 1398 1419 0 +24.98(+1.79%)
Mar 27, 2015 1391 1399 1384 1394 0 +2.11(+0.15%)
Mar 26, 2015 1397 1403 1369 1392 0 -18.79(-1.33%)
Mar 25, 2015 1436 1445 1411 1411 0 -29.18(-2.03%)
Mar 24, 2015 1455 1469 1439 1440 0 -20.97(-1.44%)
Mar 23, 2015 1462 1475 1458 1461 0 -1.04(-0.07%)
Mar 20, 2015 1463 1472 1456 1462 0 +8.46(+0.58%)
Mar 19, 2015 1446 1468 1443 1454 0 +5.00(+0.35%)
Mar 18, 2015 1435 1458 1427 1449 0 +1.30(+0.09%)
Mar 17, 2015 1448 1454 1437 1447 0 -7.89(-0.54%)
Mar 16, 2015 1443 1460 1440 1455 0 +17.60(+1.22%)
Mar 13, 2015 1442 1453 1419 1438 0 -14.99(-1.03%)
Mar 12, 2015 1444 1467 1443 1453 0 -0.57(-0.04%)
Mar 11, 2015 1472 1477 1450 1453 0 -17.46(-1.19%)
Mar 10, 2015 1495 1497 1470 1471 0 -35.08(-2.33%)
Mar 09, 2015 1487 1513 1477 1506 0 +21.27(+1.43%)
Mar 06, 2015 1491 1500 1476 1484 0 -15.68(-1.05%)
Mar 05, 2015 1509 1511 1491 1500 0 -1.71(-0.11%)
Mar 04, 2015 1502 1515 1491 1502 0 -12.97(-0.86%)
Mar 03, 2015 1515 1515 1511 1515 0 -30.64(-1.98%)
Mar 02, 2015 1507 1552 1505 1545 0 +31.62(+2.09%)
Feb 27, 2015 1532 1534 1507 1514 0 -19.52(-1.27%)
Feb 26, 2015 1534 1539 1532 1533 0 +17.72(+1.17%)
Feb 25, 2015 1513 1520 1506 1516 0 -6.26(-0.41%)
Feb 24, 2015 1516 1526 1510 1522 0 +2.35(+0.15%)
Feb 23, 2015 1520 1521 1508 1519 0 +0.35(+0.02%)
Feb 20, 2015 1506 1522 1496 1519 0 +14.54(+0.97%)
Feb 19, 2015 1503 1509 1494 1505 0 -6.90(-0.46%)
Feb 18, 2015 1498 1515 1494 1511 0 +7.00(+0.47%)
Feb 17, 2015 1502 1507 1490 1504 0 -4.93(-0.33%)
Feb 13, 2015 1509 1509 1509 1509 0 -0.48(-0.03%)
Feb 12, 2015 1487 1517 1480 1510 0 +117.70(+8.45%)
Feb 11, 2015 1425 1426 1390 1392 0 -24.88(-1.76%)
Feb 10, 2015 1402 1420 1399 1417 0 +17.71(+1.27%)
Feb 09, 2015 1404 1414 1396 1399 0 -6.93(-0.49%)
Feb 06, 2015 1411 1426 1400 1406 0 +0.35(+0.02%)
Feb 05, 2015 1380 1408 1372 1406 0 +28.90(+2.10%)
Feb 04, 2015 1395 1405 1373 1377 0 -21.89(-1.56%)
Feb 03, 2015 1386 1400 1376 1399 0 +16.27(+1.18%)
Feb 02, 2015 1363 1386 1338 1383 0 +20.47(+1.50%)
Jan 30, 2015 1385 1398 1359 1362 0 -39.39(-2.81%)
Jan 29, 2015 1379 1407 1373 1402 0 +20.09(+1.45%)
Jan 28, 2015 1412 1423 1381 1381 0 -0.58(-0.04%)
Jan 27, 2015 1410 1415 1374 1382 0 -50.20(-3.50%)
Jan 26, 2015 1442 1444 1417 1432 0 -9.87(-0.68%)
Jan 23, 2015 1449 1458 1438 1442 0 -13.68(-0.94%)
Jan 22, 2015 1453 1457 1393 1456 0 +32.43(+2.28%)
Jan 21, 2015 1422 1424 1415 1423 0 -11.39(-0.79%)
Jan 20, 2015 1420 1445 1413 1435 0 +19.05(+1.35%)
Jan 16, 2015 1399 1420 1391 1416 0 +14.22(+1.01%)
Jan 15, 2015 1402 1402 1398 1402 0 -27.81(-1.95%)
Jan 14, 2015 1425 1436 1414 1429 0 -9.10(-0.63%)
Jan 13, 2015 1438 1438 1438 1438 0 +2.00(+0.14%)
Jan 12, 2015 1436 1446 1425 1436 0 +8.91(+0.62%)
Jan 09, 2015 1422 1442 1410 1428 0 +12.57(+0.89%)
Jan 08, 2015 1414 1442 1410 1415 0 +13.71(+0.98%)
Jan 07, 2015 1392 1408 1384 1401 0 +13.68(+0.99%)
Jan 06, 2015 1393 1419 1386 1388 0 -2.39(-0.17%)
Jan 05, 2015 1403 1409 1386 1390 0 -26.93(-1.90%)
Jan 02, 2015 1429 1441 1405 1417 0 -8.86(-0.62%)
Dec 31, 2014 1426 1426 1426 1426 0 -26.56(-1.83%)
Dec 30, 2014 1456 1459 1449 1452 0 -4.47(-0.31%)
Dec 29, 2014 1453 1464 1450 1457 0 +4.03(+0.28%)
Dec 26, 2014 1460 1461 1449 1453 0 +1.82(+0.13%)
Dec 24, 2014 1451 1451 1451 1451 0 +2.76(+0.19%)
Dec 23, 2014 1447 1462 1444 1448 0 +1.84(+0.13%)
Dec 22, 2014 1425 1450 1423 1446 0 +22.20(+1.56%)
Dec 19, 2014 1417 1428 1411 1424 0 +8.32(+0.59%)
Dec 18, 2014 1386 1417 1386 1416 0 +41.45(+3.02%)
Dec 17, 2014 1365 1379 1357 1374 0 +11.26(+0.83%)
Dec 16, 2014 1363 1391 1363 1363 0 -4.00(-0.29%)
Dec 15, 2014 1377 1391 1357 1367 0 -5.23(-0.38%)
Dec 12, 2014 1366 1388 1364 1372 0 -7.48(-0.54%)
Dec 11, 2014 1380 1399 1377 1380 0 +5.20(+0.38%)
Dec 10, 2014 1395 1400 1370 1375 0 -28.28(-2.02%)
Dec 09, 2014 1378 1406 1371 1403 0 +10.06(+0.72%)
Dec 08, 2014 1405 1411 1388 1393 0 -16.69(-1.18%)
Dec 05, 2014 1421 1426 1402 1410 0 -10.96(-0.77%)
Dec 04, 2014 1428 1432 1411 1420 0 -9.43(-0.66%)
Dec 03, 2014 1415 1432 1405 1430 0 +10.06(+0.71%)
Dec 02, 2014 1411 1429 1408 1420 0 +8.31(+0.59%)
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.