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, 2014 1289 1302 1287 1299 0 +7.93(+0.61%)
Jun 27, 2014 1285 1295 1278 1291 0 +3.46(+0.27%)
Jun 26, 2014 1287 1295 1278 1287 0 -2.34(-0.18%)
Jun 25, 2014 1281 1293 1274 1290 0 +8.80(+0.69%)
Jun 24, 2014 1287 1294 1280 1281 0 -9.65(-0.75%)
Jun 23, 2014 1295 1301 1287 1290 0 -5.77(-0.45%)
Jun 20, 2014 1287 1300 1285 1296 0 +5.86(+0.45%)
Jun 19, 2014 1291 1295 1278 1290 0 -1.38(-0.11%)
Jun 18, 2014 1294 1298 1282 1292 0 +6.52(+0.51%)
Jun 17, 2014 1283 1292 1279 1285 0 -0.01(-0.00%)
Jun 16, 2014 1283 1296 1278 1285 0 -5.22(-0.40%)
Jun 13, 2014 1288 1295 1284 1290 0 +1.92(+0.15%)
Jun 12, 2014 1302 1306 1285 1289 0 -17.66(-1.35%)
Jun 11, 2014 1298 1313 1294 1306 0 +1.41(+0.11%)
Jun 10, 2014 1292 1310 1285 1305 0 +7.58(+0.58%)
Jun 06, 2014 1293 1304 1291 1297 0 +6.22(+0.48%)
Jun 05, 2014 1288 1294 1276 1291 0 +10.26(+0.80%)
Jun 04, 2014 1284 1289 1274 1281 0 -6.93(-0.54%)
Jun 03, 2014 1291 1296 1276 1288 0 -4.89(-0.38%)
Jun 02, 2014 1287 1295 1281 1293 0 +6.66(+0.52%)
May 30, 2014 1295 1297 1279 1286 0 -7.38(-0.57%)
May 29, 2014 1301 1306 1287 1293 0 -4.98(-0.38%)
May 28, 2014 1289 1305 1288 1298 0 +5.73(+0.44%)
May 27, 2014 1293 1302 1287 1292 0 +10.82(+0.84%)
May 23, 2014 1282 1282 1282 0 +9.07(+0.71%)
May 22, 2014 1276 1283 1269 1273 0 -5.61(-0.44%)
May 21, 2014 1265 1287 1262 1278 0 +18.11(+1.44%)
May 20, 2014 1268 1275 1255 1260 0 -12.21(-0.96%)
May 19, 2014 1265 1278 1259 1272 0 +0.94(+0.07%)
May 16, 2014 1262 1277 1256 1271 0 +8.02(+0.63%)
May 15, 2014 1269 1289 1259 1263 0 +62.70(+5.22%)
May 14, 2014 1207 1215 1191 1201 0 -4.26(-0.35%)
May 13, 2014 1218 1222 1199 1205 0 -15.02(-1.23%)
May 12, 2014 1212 1228 1209 1220 0 +10.09(+0.83%)
May 09, 2014 1207 1215 1203 1210 0 +0.23(+0.02%)
May 08, 2014 1205 1221 1197 1210 0 +5.58(+0.46%)
May 07, 2014 1197 1207 1181 1204 0 +5.89(+0.49%)
May 06, 2014 1205 1208 1193 1198 0 -12.17(-1.01%)
May 05, 2014 1207 1213 1198 1210 0 +0.89(+0.07%)
May 02, 2014 1218 1220 1207 1209 0 -3.99(-0.33%)
May 01, 2014 1219 1222 1207 1213 0 -3.91(-0.32%)
Apr 30, 2014 1214 1220 1206 1217 0 -0.39(-0.03%)
Apr 29, 2014 1219 1221 1211 1218 0 +7.35(+0.61%)
Apr 28, 2014 1219 1224 1198 1210 0 -0.76(-0.06%)
Apr 25, 2014 1227 1230 1205 1211 0 -19.13(-1.55%)
Apr 24, 2014 1244 1246 1222 1230 0 -6.10(-0.49%)
Apr 23, 2014 1241 1244 1222 1236 0 -6.04(-0.49%)
Apr 22, 2014 1236 1248 1234 1242 0 +8.03(+0.65%)
Apr 21, 2014 1223 1246 1221 1234 0 +11.18(+0.91%)
Apr 17, 2014 1223 1223 1223 0 +9.16(+0.75%)
Apr 16, 2014 1214 1222 1203 1214 0 +7.39(+0.61%)
Apr 15, 2014 1205 1213 1189 1207 0 +2.60(+0.22%)
Apr 14, 2014 1193 1210 1184 1204 0 +19.69(+1.66%)
Apr 11, 2014 1191 1213 1183 1184 0 -12.47(-1.04%)
Apr 10, 2014 1225 1229 1189 1197 0 -24.99(-2.05%)
Apr 09, 2014 1216 1232 1209 1222 0 +8.70(+0.72%)
Apr 08, 2014 1200 1216 1196 1213 0 +3.90(+0.32%)
Apr 07, 2014 1200 1222 1192 1209 0 +3.41(+0.28%)
Apr 04, 2014 1237 1241 1200 1206 0 -22.50(-1.83%)
Apr 03, 2014 1224 1239 1221 1228 0 +6.66(+0.55%)
Apr 02, 2014 1227 1230 1210 1222 0 -5.12(-0.42%)
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.