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 (%)
Jun 30, 2011 911.91 930.41 909.89 927.09 0 +16.78(+1.84%)
Jun 29, 2011 902.99 916.13 895.84 910.31 0 +12.51(+1.39%)
Jun 28, 2011 895.42 901.48 887.99 897.80 0 +5.11(+0.57%)
Jun 27, 2011 885.62 898.38 880.19 892.69 0 +9.74(+1.10%)
Jun 24, 2011 909.77 913.77 881.45 882.95 0 -27.07(-2.97%)
Jun 23, 2011 887.73 911.56 881.69 910.01 0 +11.57(+1.29%)
Jun 22, 2011 906.73 916.40 896.65 898.44 0 -10.75(-1.18%)
Jun 21, 2011 890.13 913.27 887.02 909.20 0 +23.41(+2.64%)
Jun 20, 2011 885.61 888.76 875.13 885.78 0 +8.30(+0.95%)
Jun 17, 2011 890.73 892.40 872.84 877.48 0 -4.98(-0.56%)
Jun 16, 2011 873.18 891.07 868.97 882.46 0 +9.79(+1.12%)
Jun 15, 2011 882.94 886.97 868.74 872.67 0 -18.21(-2.04%)
Jun 14, 2011 887.96 899.29 877.33 890.88 0 +5.12(+0.58%)
Jun 13, 2011 894.95 903.16 883.99 885.76 0 -7.69(-0.86%)
Jun 10, 2011 907.81 912.19 887.01 893.45 0 -15.26(-1.68%)
Jun 09, 2011 910.68 919.82 904.84 908.72 0 -0.17(-0.02%)
Jun 08, 2011 913.51 924.74 900.79 908.88 0 -13.58(-1.47%)
Jun 07, 2011 944.81 949.49 915.23 922.46 0 -16.38(-1.74%)
Jun 06, 2011 948.30 954.05 931.84 938.84 0 -6.82(-0.72%)
Jun 03, 2011 955.25 959.76 942.99 945.66 0 -28.80(-2.96%)
May 24, 2011 988.14 992.01 972.06 974.46 0 -10.75(-1.09%)
May 23, 2011 989.63 993.04 977.53 985.22 0 -14.42(-1.44%)
May 20, 2011 1008 1013 998.03 999.64 0 -7.74(-0.77%)
May 19, 2011 1012 1017 999.40 1007 0 +2.08(+0.21%)
May 18, 2011 1002 1007 986.09 1005 0 +4.27(+0.43%)
May 17, 2011 996.46 1008 988.65 1001 0 -1.18(-0.12%)
May 16, 2011 1016 1023 1001 1002 0 -16.45(-1.61%)
May 13, 2011 1018 1027 1013 1019 0 -3.46(-0.34%)
May 12, 2011 1014 1031 996.48 1022 0 -31.39(-2.98%)
May 11, 2011 1052 1068 1042 1054 0 +2.96(+0.28%)
May 10, 2011 1041 1059 1040 1051 0 +12.65(+1.22%)
May 09, 2011 1033 1043 1029 1038 0 +3.06(+0.30%)
May 06, 2011 1043 1047 1031 1035 0 +2.66(+0.26%)
May 05, 2011 1028 1046 1027 1032 0 +2.76(+0.27%)
May 04, 2011 1026 1036 1017 1029 0 +1.40(+0.14%)
May 03, 2011 1034 1038 1020 1028 0 -10.20(-0.98%)
May 02, 2011 1034 1041 1029 1038 0 -1.43(-0.14%)
Apr 29, 2011 1031 1043 1025 1040 0 +10.53(+1.02%)
Apr 28, 2011 1026 1037 1022 1029 0 +2.69(+0.26%)
Apr 27, 2011 1047 1051 1018 1026 0 -16.48(-1.58%)
Apr 26, 2011 1033 1054 1024 1043 0 +15.65(+1.52%)
Apr 25, 2011 1023 1034 1016 1027 0 +6.77(+0.66%)
Apr 21, 2011 1017 1024 1011 1020 0 +6.85(+0.68%)
Apr 20, 2011 1007 1017 992.12 1014 0 +19.26(+1.94%)
Apr 19, 2011 995.20 1003 986.14 994.38 0 -3.98(-0.40%)
Apr 18, 2011 1004 1007 987.27 998.36 0 -15.95(-1.57%)
Apr 15, 2011 1023 1029 1009 1014 0 -7.22(-0.71%)
Apr 14, 2011 1018 1025 1011 1022 0 -3.47(-0.34%)
Apr 13, 2011 1038 1041 1019 1025 0 -1.69(-0.16%)
Apr 12, 2011 1033 1038 1021 1027 0 -7.94(-0.77%)
Apr 11, 2011 1045 1049 1026 1035 0 -6.62(-0.64%)
Apr 08, 2011 1060 1063 1035 1041 0 -14.86(-1.41%)
Apr 07, 2011 1069 1078 1046 1056 0 -9.19(-0.86%)
Apr 06, 2011 1039 1075 1029 1065 0 +36.46(+3.54%)
Apr 05, 2011 1029 1047 1023 1029 0 +6.14(+0.60%)
Apr 04, 2011 1027 1036 1017 1023 0 -6.41(-0.62%)
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.