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 (%)
Dec 30, 2011 974.11 981.25 967.25 968.97 0 -9.00(-0.92%)
Dec 29, 2011 972.73 979.77 971.03 977.97 0 +5.06(+0.52%)
Dec 28, 2011 991.52 995.38 969.52 972.91 0 -21.87(-2.20%)
Dec 27, 2011 989.85 999.05 987.65 994.77 0 +4.88(+0.49%)
Dec 23, 2011 989.89 989.89 989.89 0 +33.08(+3.46%)
Dec 21, 2011 973.42 979.78 948.97 956.82 0 -25.66(-2.61%)
Dec 20, 2011 955.71 988.05 954.22 982.48 0 +42.99(+4.58%)
Dec 19, 2011 954.70 958.63 935.70 939.49 0 -13.47(-1.41%)
Dec 16, 2011 966.07 983.21 951.58 952.96 0 -5.35(-0.56%)
Dec 15, 2011 967.88 971.91 951.27 958.32 0 +0.89(+0.09%)
Dec 14, 2011 980.39 983.25 948.90 957.43 0 -24.39(-2.48%)
Dec 13, 2011 992.58 1007 974.72 981.82 0 -8.28(-0.84%)
Dec 12, 2011 993.70 999.00 974.86 990.10 0 -17.85(-1.77%)
Dec 09, 2011 994.02 1014 987.52 1008 0 +15.82(+1.59%)
Dec 08, 2011 1013 1023 985.87 992.13 0 -26.54(-2.61%)
Dec 07, 2011 1013 1028 997.07 1019 0 +5.75(+0.57%)
Dec 06, 2011 1019 1024 1011 1013 0 -6.51(-0.64%)
Dec 05, 2011 1019 1027 1010 1019 0 +16.14(+1.61%)
Dec 02, 2011 1009 1026 1001 1003 0 +0.04(+0.00%)
Dec 01, 2011 1008 1014 989.86 1003 0 -4.46(-0.44%)
Nov 30, 2011 982.87 1015 978.55 1008 0 +55.22(+5.80%)
Nov 29, 2011 970.41 977.71 950.63 952.49 0 -17.54(-1.81%)
Nov 28, 2011 964.72 975.29 959.96 970.03 0 +30.06(+3.20%)
Nov 25, 2011 929.40 957.33 926.45 939.97 0 +2.67(+0.28%)
Nov 23, 2011 937.30 937.30 937.30 0 -30.50(-3.15%)
Nov 22, 2011 968.48 981.19 956.04 967.80 0 -6.11(-0.63%)
Nov 21, 2011 981.13 990.06 960.13 973.91 0 -23.79(-2.38%)
Nov 18, 2011 1003 1011 987.12 997.70 0 -4.08(-0.41%)
Nov 17, 2011 1025 1026 987.99 1002 0 -23.05(-2.25%)
Nov 16, 2011 1034 1046 1023 1025 0 -18.91(-1.81%)
Nov 15, 2011 1029 1049 1026 1044 0 +9.18(+0.89%)
Nov 14, 2011 1035 1046 1029 1035 0 -4.53(-0.44%)
Nov 11, 2011 1025 1047 1022 1039 0 +24.71(+2.44%)
Nov 10, 2011 1018 1033 1002 1014 0 +49.39(+5.12%)
Nov 09, 2011 987.76 989.61 956.39 964.99 0 -41.10(-4.08%)
Nov 08, 2011 995.68 1008 984.59 1006 0 +18.28(+1.85%)
Nov 07, 2011 988.67 1001 974.16 987.80 0 -2.74(-0.28%)
Nov 04, 2011 990.29 994.81 973.84 990.54 0 -7.88(-0.79%)
Nov 03, 2011 987.56 1000 970.37 998.41 0 +19.23(+1.96%)
Nov 02, 2011 973.10 985.24 961.66 979.19 0 +16.41(+1.70%)
Nov 01, 2011 985.27 987.53 956.17 962.78 0 -51.59(-5.09%)
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%)
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.