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 23, 2020 2200 2208 2186 2196 0 -6.36(-0.29%)
Dec 22, 2020 2191 2221 2190 2202 0 -9.41(-0.43%)
Dec 21, 2020 2191 2215 2170 2211 0 -27.21(-1.22%)
Dec 18, 2020 2211 2245 2205 2239 0 +31.09(+1.41%)
Dec 17, 2020 2211 2213 2196 2207 0 +5.31(+0.24%)
Dec 16, 2020 2201 2223 2193 2202 0 -0.49(-0.02%)
Dec 15, 2020 2187 2206 2173 2203 0 +23.73(+1.09%)
Dec 14, 2020 2181 2212 2174 2179 0 -2.82(-0.13%)
Dec 11, 2020 2162 2183 2151 2182 0 -0.34(-0.02%)
Dec 10, 2020 2190 2196 2170 2182 0 -16.22(-0.74%)
Dec 09, 2020 2188 2206 2181 2198 0 +15.37(+0.70%)
Dec 08, 2020 2174 2191 2160 2183 0 -0.73(-0.03%)
Dec 07, 2020 2181 2192 2162 2184 0 -0.82(-0.04%)
Dec 04, 2020 2160 2191 2159 2184 0 +14.64(+0.67%)
Dec 03, 2020 2154 2172 2145 2170 0 +10.23(+0.47%)
Dec 02, 2020 2137 2164 2134 2160 0 +15.12(+0.71%)
Dec 01, 2020 2119 2170 2119 2144 0 +25.09(+1.18%)
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%)
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.