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, 2010 1093 1103 1087 1092 0 -13.06(-1.18%)
Nov 29, 2010 1106 1112 1092 1105 0 -3.91(-0.35%)
Nov 26, 2010 1109 1121 1104 1109 0 +0.04(+0.00%)
Nov 24, 2010 1098 1109 1109 1109 0 +18.61(+1.71%)
Nov 23, 2010 1103 1105 1088 1090 0 -21.05(-1.89%)
Nov 22, 2010 1113 1118 1099 1111 0 -0.85(-0.08%)
Nov 19, 2010 1120 1124 1103 1112 0 +3.00(+0.27%)
Nov 18, 2010 1111 1120 1100 1109 0 +16.98(+1.55%)
Nov 17, 2010 1104 1109 1089 1092 0 -2.35(-0.21%)
Nov 16, 2010 1118 1122 1089 1094 0 -28.41(-2.53%)
Nov 15, 2010 1149 1150 1121 1123 0 -15.88(-1.39%)
Nov 12, 2010 1154 1166 1126 1139 0 -12.17(-1.06%)
Nov 11, 2010 1139 1172 1128 1151 0 -181.12(-13.60%)
Nov 10, 2010 1320 1333 1304 1332 0 +11.37(+0.86%)
Nov 09, 2010 1327 1336 1311 1321 0 -23.70(-1.76%)
Nov 08, 2010 1342 1355 1338 1344 0 +5.65(+0.42%)
Nov 05, 2010 1336 1344 1317 1339 0 +4.64(+0.35%)
Nov 04, 2010 1320 1343 1317 1334 0 +26.27(+2.01%)
Nov 03, 2010 1283 1309 1277 1308 0 +30.35(+2.38%)
Nov 02, 2010 1276 1284 1268 1277 0 +14.50(+1.15%)
Nov 01, 2010 1267 1285 1260 1263 0 +0.44(+0.03%)
Oct 29, 2010 1271 1280 1256 1262 0 -12.10(-0.95%)
Oct 28, 2010 1290 1293 1267 1275 0 -7.62(-0.59%)
Oct 27, 2010 1279 1287 1266 1282 0 -12.96(-1.00%)
Oct 25, 2010 1296 1311 1292 1295 0 +7.54(+0.59%)
Oct 22, 2010 1273 1289 1268 1288 0 +16.60(+1.31%)
Oct 21, 2010 1283 1288 1256 1271 0 -8.55(-0.67%)
Oct 20, 2010 1253 1291 1250 1280 0 +27.24(+2.18%)
Oct 19, 2010 1261 1266 1240 1252 0 -22.94(-1.80%)
Oct 18, 2010 1277 1286 1269 1275 0 -2.96(-0.23%)
Oct 15, 2010 1271 1281 1257 1278 0 +16.45(+1.30%)
Oct 14, 2010 1274 1277 1250 1262 0 -6.37(-0.50%)
Oct 13, 2010 1256 1282 1249 1268 0 +26.86(+2.16%)
Oct 12, 2010 1228 1248 1221 1241 0 +169.05(+15.77%)
Oct 11, 2010 1073 1082 1068 1072 0 -1.29(-0.12%)
Oct 08, 2010 1067 1076 1054 1073 0 +5.17(+0.48%)
Oct 07, 2010 1073 1075 1054 1068 0 +3.14(+0.29%)
Oct 06, 2010 1055 1073 1051 1065 0 +11.71(+1.11%)
Oct 05, 2010 1054 1060 1042 1053 0 +11.37(+1.09%)
Oct 04, 2010 1044 1054 1029 1042 0 -6.71(-0.64%)
Oct 01, 2010 1058 1064 1042 1049 0 +1.49(+0.14%)
Sep 30, 2010 1055 1066 1036 1047 0 -153.67(-12.80%)
Sep 29, 2010 1035 1203 1186 1201 0 +0.55(+0.05%)
Sep 28, 2010 1052 1212 1180 1200 0 -9.82(-0.81%)
Sep 27, 2010 1051 1220 1198 1210 0 +1.03(+0.09%)
Sep 24, 2010 1046 1217 1193 1209 0 +26.81(+2.27%)
Sep 23, 2010 1031 1196 1177 1182 0 -6.43(-0.54%)
Sep 22, 2010 1038 1201 1176 1189 0 -0.17(-0.01%)
Sep 21, 2010 1044 1204 1176 1189 0 -5.46(-0.46%)
Sep 20, 2010 1052 1206 1188 1194 0 -3.67(-0.31%)
Sep 17, 2010 1056 1210 1193 1198 0 +12.80(+1.08%)
Sep 15, 2010 1030 1198 1179 1185 0 +7.42(+0.63%)
Sep 14, 2010 1023 1212 1166 1178 0 +8.08(+0.69%)
Sep 13, 2010 1000 1174 1149 1170 0 +31.89(+2.80%)
Sep 10, 2010 987.37 1142 1124 1138 0 -0.09(-0.01%)
Sep 09, 2010 1003 1159 1136 1138 0 -1.11(-0.10%)
Sep 08, 2010 989.02 1152 1134 1139 0 +3.30(+0.29%)
Sep 07, 2010 999.93 1156 1133 1136 0 -22.36(-1.93%)
Sep 03, 2010 1158 1158 1158 0 +25.52(+2.25%)
Sep 02, 2010 978.82 1141 1122 1133 0 +12.31(+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.