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 (%)
Aug 31, 2010 960.66 1125 1098 1107 0 -15.51(-1.38%)
Aug 30, 2010 993.29 1149 1120 1122 0 -23.52(-2.05%)
Aug 27, 2010 993.48 1152 1123 1146 0 +7.30(+0.64%)
Aug 26, 2010 1009 1168 1137 1138 0 -23.84(-2.05%)
Aug 25, 2010 999.71 1169 1143 1162 0 +3.97(+0.34%)
Aug 24, 2010 1019 1174 1155 1158 0 -25.04(-2.12%)
Aug 23, 2010 1068 1221 1182 1183 0 -25.45(-2.11%)
Aug 20, 2010 1054 1217 1203 1209 0 +0.97(+0.08%)
Aug 19, 2010 1062 1221 1198 1208 0 -9.50(-0.78%)
Aug 18, 2010 1048 1222 1198 1217 0 +17.05(+1.42%)
Aug 17, 2010 1049 1212 1195 1200 0 +7.37(+0.62%)
Aug 16, 2010 1010 1203 1160 1193 0 +25.58(+2.19%)
Aug 13, 2010 1022 1178 1161 1167 0 +0.08(+0.01%)
Aug 12, 2010 1018 1179 1149 1167 0 -109.78(-8.60%)
Aug 11, 2010 1132 1288 1263 1277 0 -28.18(-2.16%)
Aug 10, 2010 1160 1319 1298 1305 0 -22.06(-1.66%)
Aug 09, 2010 1148 1332 1300 1327 0 +32.59(+2.52%)
Aug 06, 2010 1135 1300 1272 1294 0 -5.08(-0.39%)
Aug 05, 2010 1141 1301 1284 1300 0 +0.75(+0.06%)
Aug 04, 2010 1130 1305 1282 1299 0 +14.36(+1.12%)
Aug 03, 2010 1132 1288 1274 1284 0 +0.77(+0.06%)
Aug 02, 2010 1114 1291 1265 1284 0 +33.76(+2.70%)
Jul 30, 2010 1094 1265 1240 1250 0 -6.50(-0.52%)
Jul 29, 2010 1119 1385 1244 1256 0 -8.13(-0.64%)
Jul 28, 2010 1108 1276 1258 1265 0 +3.39(+0.27%)
Jul 27, 2010 1126 1281 1256 1261 0 -14.10(-1.11%)
Jul 26, 2010 1108 1276 1255 1275 0 +12.66(+1.00%)
Jul 23, 2010 1098 1266 1244 1263 0 +6.78(+0.54%)
Jul 22, 2010 1078 1260 1230 1256 0 +34.00(+2.78%)
Jul 21, 2010 1093 1253 1214 1222 0 -23.18(-1.86%)
Jul 20, 2010 1056 1247 1198 1245 0 +15.18(+1.23%)
Jul 19, 2010 1083 1244 1221 1230 0 -0.49(-0.04%)
Jul 16, 2010 1130 1283 1223 1230 0 -54.66(-4.25%)
Jul 15, 2010 1122 1287 1261 1285 0 +8.12(+0.64%)
Jul 14, 2010 1110 1285 1260 1277 0 +29.86(+2.39%)
Jul 13, 2010 1091 1256 1241 1247 0 +11.68(+0.95%)
Jul 12, 2010 1071 1242 1223 1235 0 +7.03(+0.57%)
Jul 09, 2010 1068 1233 1215 1228 0 +7.31(+0.60%)
Jul 08, 2010 1074 1232 1202 1221 0 +3.49(+0.29%)
Jul 07, 2010 1018 1218 1168 1217 0 +54.11(+4.65%)
Jul 06, 2010 1015 1180 1150 1163 0 +9.03(+0.78%)
Jul 02, 2010 1006 1163 1148 1154 0 -6.49(-0.56%)
Jul 01, 2010 1006 1172 1145 1161 0 -2.62(-0.23%)
Jun 30, 2010 1021 1184 1160 1163 0 -14.45(-1.23%)
Jun 29, 2010 1050 1205 1167 1178 0 -27.37(-2.27%)
Jun 25, 2010 1071 1228 1201 1205 0 -16.98(-1.39%)
Jun 24, 2010 1075 1242 1217 1222 0 -13.85(-1.12%)
Jun 23, 2010 1095 1250 1225 1236 0 -5.19(-0.42%)
Jun 22, 2010 1105 1274 1239 1241 0 -17.34(-1.38%)
Jun 21, 2010 1130 1288 1249 1259 0 -7.21(-0.57%)
Jun 18, 2010 1103 1274 1250 1266 0 +14.84(+1.19%)
Jun 17, 2010 1113 1267 1245 1251 0 -5.46(-0.43%)
Jun 16, 2010 1095 1279 1246 1256 0 -1.83(-0.15%)
Jun 15, 2010 1081 1264 1233 1258 0 +27.60(+2.24%)
Jun 14, 2010 1093 1256 1229 1231 0 -6.84(-0.55%)
Jun 11, 2010 1219 1241 1218 1238 0 +7.20(+0.59%)
Jun 10, 2010 1088 1246 1217 1230 0 +0.40(+0.03%)
Jun 09, 2010 1089 1262 1228 1230 0 -8.31(-0.67%)
Jun 08, 2010 1216 1241 1217 1238 0 +8.90(+0.72%)
Jun 07, 2010 1089 1255 1225 1229 0 -9.56(-0.77%)
Jun 04, 2010 1104 1268 1230 1239 0 -37.07(-2.91%)
Jun 03, 2010 1112 1279 1254 1276 0 +18.14(+1.44%)
Jun 02, 2010 1091 1259 1229 1258 0 +16.90(+1.36%)
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.