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 (%)
Oct 31, 2008 931.69 946.57 907.78 933.65 0 -0.08(-0.01%)
Oct 30, 2008 957.43 962.05 916.53 933.73 0 -1.99(-0.21%)
Oct 29, 2008 939.62 979.10 918.76 935.72 0 -18.84(-1.97%)
Oct 28, 2008 876.12 957.52 858.33 954.56 0 +111.70(+13.25%)
Oct 27, 2008 842.01 900.41 837.10 842.86 0 -9.37(-1.10%)
Oct 24, 2008 835.63 885.98 825.56 852.23 0 -48.63(-5.40%)
Oct 23, 2008 904.98 939.82 858.58 900.86 0 -12.99(-1.42%)
Oct 22, 2008 907.83 935.75 880.43 913.85 0 -19.64(-2.10%)
Oct 21, 2008 976.74 987.95 927.49 933.49 0 -58.40(-5.89%)
Oct 20, 2008 956.46 995.00 928.82 991.90 0 +58.40(+6.26%)
Oct 17, 2008 901.98 1012 881.17 933.50 0 +11.87(+1.29%)
Oct 16, 2008 868.86 922.66 842.25 921.63 0 +59.19(+6.86%)
Oct 15, 2008 943.81 947.32 858.55 862.44 0 -100.01(-10.39%)
Oct 14, 2008 1036 1048 936.37 962.44 0 -39.98(-3.99%)
Oct 13, 2008 949.17 1005 924.36 1002 0 +105.86(+11.81%)
Oct 10, 2008 856.09 946.67 842.84 896.56 0 +3.32(+0.37%)
Oct 09, 2008 974.35 981.68 880.16 893.25 0 -56.55(-5.95%)
Oct 08, 2008 933.67 1015 919.67 949.79 0 -22.93(-2.36%)
Oct 07, 2008 1062 1081 968.08 972.72 0 -84.36(-7.98%)
Oct 06, 2008 1052 1083 994.34 1057 0 -36.74(-3.36%)
Oct 03, 2008 1089 1155 1086 1094 0 +1.33(+0.12%)
Oct 02, 2008 1132 1136 1084 1092 0 -42.67(-3.76%)
Oct 01, 2008 1151 1162 1122 1135 0 -32.09(-2.75%)
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%)
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.