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 (%)
Mar 29, 2019 2639 2654 2622 2653 0 +31.68(+1.21%)
Mar 28, 2019 2614 2638 2605 2622 0 +10.66(+0.41%)
Mar 27, 2019 2619 2637 2588 2611 0 -4.99(-0.19%)
Mar 26, 2019 2614 2629 2604 2616 0 +24.19(+0.93%)
Mar 25, 2019 2592 2603 2568 2592 0 -2.30(-0.09%)
Mar 22, 2019 2650 2662 2592 2594 0 -58.76(-2.22%)
Mar 21, 2019 2610 2667 2608 2653 0 +34.64(+1.32%)
Mar 20, 2019 2614 2647 2598 2618 0 -2.27(-0.09%)
Mar 19, 2019 2643 2654 2612 2620 0 -10.15(-0.39%)
Mar 18, 2019 2620 2653 2610 2630 0 +12.08(+0.46%)
Mar 15, 2019 2606 2639 2605 2618 0 +22.10(+0.85%)
Mar 14, 2019 2590 2607 2584 2596 0 +8.11(+0.31%)
Mar 13, 2019 2580 2602 2566 2588 0 +21.38(+0.83%)
Mar 12, 2019 2560 2574 2544 2567 0 +11.15(+0.44%)
Mar 11, 2019 2517 2564 2515 2556 0 +42.17(+1.68%)
Mar 08, 2019 2497 2518 2487 2513 0 -11.55(-0.46%)
Mar 07, 2019 2540 2560 2521 2525 0 -20.95(-0.82%)
Mar 06, 2019 2532 2552 2509 2546 0 +17.03(+0.67%)
Mar 05, 2019 2523 2542 2514 2529 0 +4.21(+0.17%)
Mar 04, 2019 2548 2562 2498 2525 0 -11.96(-0.47%)
Mar 01, 2019 2566 2570 2530 2537 0 -17.10(-0.67%)
Feb 28, 2019 2545 2564 2534 2554 0 +6.35(+0.25%)
Feb 27, 2019 2530 2551 2514 2547 0 +18.50(+0.73%)
Feb 26, 2019 2497 2541 2495 2529 0 +18.07(+0.72%)
Feb 25, 2019 2491 2522 2489 2511 0 +31.48(+1.27%)
Feb 22, 2019 2459 2485 2453 2479 0 +34.60(+1.42%)
Feb 21, 2019 2450 2460 2434 2445 0 -9.93(-0.40%)
Feb 20, 2019 2458 2463 2441 2455 0 -0.44(-0.02%)
Feb 19, 2019 2434 2469 2433 2455 0 +10.47(+0.43%)
Feb 15, 2019 2417 2453 2398 2445 0 +48.86(+2.04%)
Feb 14, 2019 2416 2456 2392 2396 0 +43.20(+1.84%)
Feb 13, 2019 2369 2374 2334 2353 0 -17.59(-0.74%)
Feb 12, 2019 2340 2383 2335 2370 0 +16.60(+0.71%)
Feb 11, 2019 2343 2360 2332 2354 0 +18.71(+0.80%)
Feb 08, 2019 2297 2336 2292 2335 0 +23.42(+1.01%)
Feb 07, 2019 2334 2341 2300 2312 0 -37.14(-1.58%)
Feb 06, 2019 2331 2354 2323 2349 0 +10.52(+0.45%)
Feb 05, 2019 2346 2348 2329 2338 0 -3.99(-0.17%)
Feb 04, 2019 2335 2348 2330 2342 0 +1.66(+0.07%)
Feb 01, 2019 2343 2353 2326 2340 0 +1.89(+0.08%)
Jan 31, 2019 2311 2344 2301 2339 0 +28.08(+1.22%)
Jan 30, 2019 2270 2323 2268 2310 0 +25.01(+1.09%)
Jan 29, 2019 2280 2292 2270 2285 0 +8.94(+0.39%)
Jan 28, 2019 2275 2278 2250 2277 0 -18.77(-0.82%)
Jan 25, 2019 2295 2321 2286 2295 0 +25.32(+1.12%)
Jan 24, 2019 2270 2278 2251 2270 0 +8.04(+0.36%)
Jan 23, 2019 2247 2284 2240 2262 0 +32.43(+1.45%)
Jan 22, 2019 2236 2253 2210 2230 0 -14.11(-0.63%)
Jan 18, 2019 2217 2260 2209 2244 0 +40.08(+1.82%)
Jan 17, 2019 2188 2219 2182 2204 0 +11.18(+0.51%)
Jan 16, 2019 2200 2207 2183 2192 0 -3.24(-0.15%)
Jan 15, 2019 2162 2197 2153 2196 0 +38.97(+1.81%)
Jan 14, 2019 2151 2166 2147 2157 0 -14.33(-0.66%)
Jan 11, 2019 2153 2174 2142 2171 0 +11.06(+0.51%)
Jan 10, 2019 2152 2163 2127 2160 0 -3.18(-0.15%)
Jan 09, 2019 2188 2189 2154 2163 0 -9.88(-0.45%)
Jan 08, 2019 2173 2191 2149 2173 0 +18.33(+0.85%)
Jan 07, 2019 2136 2176 2131 2155 0 +16.14(+0.75%)
Jan 04, 2019 2086 2143 2070 2138 0 +91.25(+4.46%)
Jan 03, 2019 2108 2114 2041 2047 0 -92.24(-4.31%)
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.