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 30, 2013 1191 1191 1191 0 -6.89(-0.58%)
Aug 29, 2013 1199 1213 1197 1198 0 -0.02(-0.00%)
Aug 28, 2013 1202 1205 1194 1198 0 -1.37(-0.11%)
Aug 27, 2013 1212 1216 1197 1199 0 -19.39(-1.59%)
Aug 26, 2013 1220 1231 1215 1218 0 -2.78(-0.23%)
Aug 23, 2013 1232 1237 1220 1221 0 -7.06(-0.57%)
Aug 22, 2013 1231 1239 1225 1228 0 -2.19(-0.18%)
Aug 21, 2013 1246 1252 1229 1230 0 -14.06(-1.13%)
Aug 20, 2013 1242 1258 1238 1245 0 +2.56(+0.21%)
Aug 19, 2013 1246 1262 1241 1242 0 -1.99(-0.16%)
Aug 16, 2013 1255 1263 1243 1244 0 -9.21(-0.73%)
Aug 15, 2013 1250 1271 1243 1253 0 -90.90(-6.76%)
Aug 14, 2013 1348 1349 1325 1344 0 +2.50(+0.19%)
Aug 13, 2013 1344 1349 1327 1342 0 +2.51(+0.19%)
Aug 12, 2013 1317 1345 1315 1339 0 +11.91(+0.90%)
Aug 09, 2013 1344 1347 1318 1327 0 -15.33(-1.14%)
Aug 08, 2013 1342 1345 1337 1342 0 +7.79(+0.58%)
Aug 07, 2013 1344 1353 1334 1335 0 -3.75(-0.28%)
Aug 06, 2013 1348 1349 1330 1338 0 -5.19(-0.39%)
Aug 05, 2013 1333 1350 1332 1344 0 +7.32(+0.55%)
Aug 02, 2013 1319 1337 1314 1336 0 +12.70(+0.96%)
Aug 01, 2013 1318 1326 1311 1324 0 +15.06(+1.15%)
Jul 31, 2013 1318 1324 1304 1309 0 -7.45(-0.57%)
Jul 30, 2013 1305 1334 1302 1316 0 +17.73(+1.37%)
Jul 29, 2013 1299 1306 1292 1298 0 -8.08(-0.62%)
Jul 26, 2013 1297 1309 1293 1306 0 -2.84(-0.22%)
Jul 25, 2013 1312 1315 1298 1309 0 -1.92(-0.15%)
Jul 24, 2013 1323 1331 1301 1311 0 +3.18(+0.24%)
Jul 23, 2013 1312 1319 1301 1308 0 -4.72(-0.36%)
Jul 22, 2013 1314 1318 1299 1313 0 -5.91(-0.45%)
Jul 19, 2013 1320 1328 1308 1319 0 -1.68(-0.13%)
Jul 18, 2013 1320 1334 1312 1320 0 +8.05(+0.61%)
Jul 17, 2013 1315 1320 1305 1312 0 +1.28(+0.10%)
Jul 16, 2013 1318 1324 1305 1311 0 -9.94(-0.75%)
Jul 15, 2013 1313 1325 1306 1321 0 +0.10(+0.01%)
Jul 12, 2013 1316 1322 1306 1321 0 +4.28(+0.33%)
Jul 11, 2013 1303 1320 1301 1316 0 +24.20(+1.87%)
Jul 10, 2013 1277 1301 1275 1292 0 +12.28(+0.96%)
Jul 09, 2013 1260 1283 1259 1280 0 +26.57(+2.12%)
Jul 08, 2013 1257 1262 1242 1253 0 +1.00(+0.08%)
Jul 05, 2013 1255 1257 1236 1252 0 +1.04(+0.08%)
Jul 03, 2013 1251 1251 1251 0 +13.45(+1.09%)
Jul 02, 2013 1236 1255 1232 1238 0 -2.24(-0.18%)
Jul 01, 2013 1243 1264 1237 1240 0 +1.36(+0.11%)
Jun 28, 2013 1242 1252 1234 1239 0 +2.01(+0.16%)
Jun 26, 2013 1234 1240 1226 1237 0 +17.61(+1.44%)
Jun 25, 2013 1235 1242 1218 1219 0 -2.82(-0.23%)
Jun 24, 2013 1235 1243 1219 1222 0 -22.11(-1.78%)
Jun 21, 2013 1241 1253 1231 1244 0 +0.37(+0.03%)
Jun 20, 2013 1246 1259 1236 1244 0 -11.97(-0.95%)
Jun 19, 2013 1260 1270 1254 1256 0 -6.51(-0.52%)
Jun 18, 2013 1257 1271 1256 1262 0 +6.29(+0.50%)
Jun 17, 2013 1236 1269 1233 1256 0 +28.48(+2.32%)
Jun 14, 2013 1238 1250 1226 1227 0 -13.07(-1.05%)
Jun 13, 2013 1217 1243 1214 1241 0 +20.94(+1.72%)
Jun 12, 2013 1231 1237 1218 1220 0 -3.26(-0.27%)
Jun 11, 2013 1229 1244 1221 1223 0 -17.59(-1.42%)
Jun 10, 2013 1250 1255 1235 1240 0 -5.51(-0.44%)
Jun 07, 2013 1250 1260 1238 1246 0 -0.20(-0.02%)
Jun 06, 2013 1243 1256 1229 1246 0 +11.38(+0.92%)
Jun 05, 2013 1227 1250 1223 1235 0 +3.56(+0.29%)
Jun 04, 2013 1227 1244 1215 1231 0 -1.73(-0.14%)
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.