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 (%)
Nov 30, 2020 2094 2123 2090 2119 0 +12.47(+0.59%)
Nov 27, 2020 2113 2120 2102 2107 0 +10.36(+0.49%)
Nov 25, 2020 2111 2112 2082 2097 0 -6.33(-0.30%)
Nov 24, 2020 2080 2108 2068 2103 0 +47.03(+2.29%)
Nov 23, 2020 2026 2064 2025 2056 0 +32.75(+1.62%)
Nov 20, 2020 2028 2045 2020 2023 0 -10.95(-0.54%)
Nov 19, 2020 2025 2044 2014 2034 0 -6.73(-0.33%)
Nov 18, 2020 2069 2086 2037 2041 0 -27.41(-1.33%)
Nov 17, 2020 2070 2091 2055 2068 0 -14.56(-0.70%)
Nov 16, 2020 2061 2102 2042 2083 0 +39.21(+1.92%)
Nov 13, 2020 2033 2050 2001 2044 0 +129.67(+6.78%)
Nov 12, 2020 1929 1949 1900 1914 0 -31.98(-1.64%)
Nov 11, 2020 1931 1952 1903 1946 0 +28.87(+1.51%)
Nov 10, 2020 1893 1932 1890 1917 0 +24.69(+1.30%)
Nov 09, 2020 1972 1990 1888 1892 0 +35.63(+1.92%)
Nov 06, 2020 1858 1860 1835 1857 0 +14.26(+0.77%)
Nov 05, 2020 1832 1846 1826 1842 0 +33.38(+1.85%)
Nov 04, 2020 1832 1845 1805 1809 0 -5.51(-0.30%)
Nov 03, 2020 1798 1847 1795 1814 0 +38.87(+2.19%)
Nov 02, 2020 1791 1799 1764 1776 0 -0.25(-0.01%)
Oct 30, 2020 1762 1780 1756 1776 0 +9.46(+0.54%)
Oct 29, 2020 1762 1790 1747 1766 0 -4.71(-0.27%)
Oct 28, 2020 1806 1815 1769 1771 0 -60.93(-3.33%)
Oct 27, 2020 1855 1862 1817 1832 0 -37.27(-1.99%)
Oct 26, 2020 1904 1906 1843 1869 0 -55.65(-2.89%)
Oct 23, 2020 1931 1933 1916 1925 0 -0.58(-0.03%)
Oct 22, 2020 1925 1933 1902 1926 0 -8.25(-0.43%)
Oct 21, 2020 1947 1959 1930 1934 0 -7.38(-0.38%)
Oct 20, 2020 1954 1958 1933 1941 0 -4.92(-0.25%)
Oct 19, 2020 1988 1999 1939 1946 0 -41.80(-2.10%)
Oct 16, 2020 1975 1995 1959 1988 0 +8.26(+0.42%)
Oct 15, 2020 1955 1981 1949 1980 0 +3.97(+0.20%)
Oct 14, 2020 1974 2001 1969 1976 0 +4.46(+0.23%)
Oct 13, 2020 2007 2010 1966 1971 0 -27.13(-1.36%)
Oct 12, 2020 1978 2007 1962 1998 0 +23.71(+1.20%)
Oct 09, 2020 1989 1994 1968 1975 0 +3.50(+0.18%)
Oct 08, 2020 1971 1990 1964 1971 0 +19.96(+1.02%)
Oct 07, 2020 1930 1960 1920 1951 0 +41.38(+2.17%)
Oct 06, 2020 1908 1949 1901 1910 0 -1.18(-0.06%)
Oct 05, 2020 1905 1922 1895 1911 0 +17.33(+0.92%)
Oct 02, 2020 1882 1907 1878 1894 0 -24.85(-1.30%)
Oct 01, 2020 1933 1944 1907 1918 0 -28.22(-1.45%)
Sep 30, 2020 1934 1963 1928 1947 0 +13.40(+0.69%)
Sep 29, 2020 1934 1950 1922 1933 0 -3.59(-0.19%)
Sep 28, 2020 1938 1945 1919 1937 0 +34.86(+1.83%)
Sep 25, 2020 1869 1907 1861 1902 0 +29.14(+1.56%)
Sep 24, 2020 1880 1889 1860 1873 0 -21.10(-1.11%)
Sep 23, 2020 1944 1952 1889 1894 0 -54.38(-2.79%)
Sep 22, 2020 1944 1957 1927 1948 0 +11.13(+0.57%)
Sep 21, 2020 1950 1958 1920 1937 0 -37.58(-1.90%)
Sep 18, 2020 1992 1999 1963 1975 0 -25.75(-1.29%)
Sep 17, 2020 1966 2003 1958 2001 0 -2.22(-0.11%)
Sep 16, 2020 2017 2040 2001 2003 0 -7.79(-0.39%)
Sep 15, 2020 2007 2023 2000 2011 0 +10.68(+0.53%)
Sep 14, 2020 1994 2014 1984 2000 0 +22.90(+1.16%)
Sep 11, 2020 1971 1986 1959 1977 0 +15.78(+0.80%)
Sep 10, 2020 1985 2014 1954 1961 0 -27.74(-1.39%)
Sep 09, 2020 1986 2006 1967 1989 0 +8.41(+0.42%)
Sep 08, 2020 1983 2011 1979 1981 0 -40.63(-2.01%)
Sep 04, 2020 2039 2051 2002 2021 0 -5.43(-0.27%)
Sep 03, 2020 2066 2071 2011 2027 0 -80.80(-3.83%)
Sep 02, 2020 2085 2118 2084 2107 0 +22.87(+1.10%)
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.