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 (%)
Oct 31, 2011 1008 1020 998.80 1014 0 -5.40(-0.53%)
Oct 28, 2011 1005 1023 999.90 1020 0 +7.80(+0.77%)
Oct 27, 2011 991.87 1024 986.27 1012 0 +46.47(+4.81%)
Oct 26, 2011 972.75 980.59 944.34 965.50 0 +3.18(+0.33%)
Oct 25, 2011 957.76 973.20 951.73 962.31 0 +4.00(+0.42%)
Oct 24, 2011 942.61 965.50 936.77 958.32 0 +16.54(+1.76%)
Oct 21, 2011 939.37 953.83 929.55 941.77 0 +11.40(+1.23%)
Oct 20, 2011 929.23 935.71 907.13 930.37 0 +5.49(+0.59%)
Oct 19, 2011 945.12 952.86 918.90 924.88 0 -23.08(-2.43%)
Oct 18, 2011 926.94 958.52 913.81 947.96 0 +21.29(+2.30%)
Oct 17, 2011 940.73 945.74 918.60 926.67 0 -24.02(-2.53%)
Oct 14, 2011 947.73 957.20 935.47 950.69 0 +13.95(+1.49%)
Oct 13, 2011 922.12 937.83 921.17 936.74 0 +9.99(+1.08%)
Oct 12, 2011 922.77 937.15 914.29 926.75 0 +12.49(+1.37%)
Oct 11, 2011 913.22 922.86 905.02 914.26 0 -3.06(-0.33%)
Oct 10, 2011 907.68 921.45 903.45 917.32 0 +23.77(+2.66%)
Oct 07, 2011 901.44 912.05 885.23 893.55 0 -6.96(-0.77%)
Oct 06, 2011 890.02 901.35 869.13 900.51 0 +30.62(+3.52%)
Oct 05, 2011 834.67 889.06 830.45 869.90 0 +33.96(+4.06%)
Oct 04, 2011 800.18 838.85 798.21 835.93 0 +21.80(+2.68%)
Oct 03, 2011 820.28 832.04 812.76 814.13 0 -16.21(-1.95%)
Sep 30, 2011 841.41 849.08 828.77 830.34 0 -22.38(-2.62%)
Sep 29, 2011 867.87 876.07 834.76 852.72 0 -1.52(-0.18%)
Sep 28, 2011 875.88 884.97 852.28 854.24 0 -17.42(-2.00%)
Sep 27, 2011 875.19 889.05 863.26 871.66 0 +6.74(+0.78%)
Sep 26, 2011 847.63 866.92 837.96 864.93 0 +20.59(+2.44%)
Sep 23, 2011 823.01 856.96 820.06 844.34 0 +12.48(+1.50%)
Sep 22, 2011 839.15 851.27 811.95 831.86 0 -28.03(-3.26%)
Sep 21, 2011 894.79 901.16 859.22 859.89 0 -34.05(-3.81%)
Sep 20, 2011 893.31 905.38 883.09 893.94 0 -0.99(-0.11%)
Sep 19, 2011 892.14 899.50 876.56 894.93 0 -6.75(-0.75%)
Sep 16, 2011 909.59 915.93 895.02 901.68 0 -5.08(-0.56%)
Sep 15, 2011 903.82 915.13 889.15 906.76 0 +11.68(+1.31%)
Sep 14, 2011 897.26 913.34 889.64 895.08 0 +1.51(+0.17%)
Sep 13, 2011 881.35 903.55 871.85 893.58 0 +12.15(+1.38%)
Sep 12, 2011 850.96 882.16 849.72 881.42 0 +14.18(+1.63%)
Sep 09, 2011 883.02 887.85 859.25 867.24 0 -24.30(-2.73%)
Sep 08, 2011 872.64 903.96 868.15 891.55 0 +17.85(+2.04%)
Sep 07, 2011 846.68 876.30 845.47 873.70 0 +36.88(+4.41%)
Sep 06, 2011 826.15 837.71 819.61 836.81 0 -7.32(-0.87%)
Sep 02, 2011 844.13 844.13 844.13 0 -25.43(-2.92%)
Sep 01, 2011 863.57 883.60 858.86 869.55 0 +7.16(+0.83%)
Aug 31, 2011 871.71 882.61 855.10 862.40 0 -2.66(-0.31%)
Aug 30, 2011 864.84 873.57 850.20 865.05 0 -4.44(-0.51%)
Aug 29, 2011 853.91 871.10 848.01 869.50 0 +26.31(+3.12%)
Aug 26, 2011 826.01 854.20 821.06 843.18 0 +16.18(+1.96%)
Aug 25, 2011 851.70 853.42 823.54 827.00 0 -21.45(-2.53%)
Aug 24, 2011 843.62 855.12 830.02 848.45 0 +0.49(+0.06%)
Aug 23, 2011 821.51 848.05 820.10 847.96 0 +27.92(+3.40%)
Aug 22, 2011 833.74 842.18 816.38 820.04 0 -3.50(-0.43%)
Aug 19, 2011 816.52 845.93 814.27 823.54 0 +2.21(+0.27%)
Aug 18, 2011 846.92 850.80 814.17 821.33 0 -52.35(-5.99%)
Aug 17, 2011 882.15 888.39 862.92 873.67 0 -9.64(-1.09%)
Aug 16, 2011 879.12 889.26 867.37 883.31 0 -4.61(-0.52%)
Aug 15, 2011 882.04 890.75 873.28 887.92 0 +5.55(+0.63%)
Aug 12, 2011 880.90 893.86 863.03 882.38 0 +4.00(+0.46%)
Aug 11, 2011 849.24 896.01 843.97 878.38 0 +109.79(+14.28%)
Aug 10, 2011 780.39 798.33 766.34 768.59 0 -21.40(-2.71%)
Aug 09, 2011 781.60 794.95 745.22 789.99 0 +13.45(+1.73%)
Aug 08, 2011 803.52 818.75 775.53 776.53 0 -59.74(-7.14%)
Aug 05, 2011 839.21 858.34 805.71 836.27 0 +4.16(+0.50%)
Aug 04, 2011 859.09 864.11 830.71 832.11 0 -40.20(-4.61%)
Aug 03, 2011 866.52 875.37 849.22 872.31 0 +7.02(+0.81%)
Aug 02, 2011 874.07 888.26 864.64 865.29 0 -20.32(-2.29%)
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.