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 (%)
Jul 31, 2013 1318 1324 1304 1309 0 -7.45(-0.57%)
Jul 30, 2013 1305 1334 1302 1316 0 +17.73(+1.37%)
Jul 29, 2013 1299 1306 1292 1298 0 -8.08(-0.62%)
Jul 26, 2013 1297 1309 1293 1306 0 -2.84(-0.22%)
Jul 25, 2013 1312 1315 1298 1309 0 -1.92(-0.15%)
Jul 24, 2013 1323 1331 1301 1311 0 +3.18(+0.24%)
Jul 23, 2013 1312 1319 1301 1308 0 -4.72(-0.36%)
Jul 22, 2013 1314 1318 1299 1313 0 -5.91(-0.45%)
Jul 19, 2013 1320 1328 1308 1319 0 -1.68(-0.13%)
Jul 18, 2013 1320 1334 1312 1320 0 +8.05(+0.61%)
Jul 17, 2013 1315 1320 1305 1312 0 +1.28(+0.10%)
Jul 16, 2013 1318 1324 1305 1311 0 -9.94(-0.75%)
Jul 15, 2013 1313 1325 1306 1321 0 +0.10(+0.01%)
Jul 12, 2013 1316 1322 1306 1321 0 +4.28(+0.33%)
Jul 11, 2013 1303 1320 1301 1316 0 +24.20(+1.87%)
Jul 10, 2013 1277 1301 1275 1292 0 +12.28(+0.96%)
Jul 09, 2013 1260 1283 1259 1280 0 +26.57(+2.12%)
Jul 08, 2013 1257 1262 1242 1253 0 +1.00(+0.08%)
Jul 05, 2013 1255 1257 1236 1252 0 +1.04(+0.08%)
Jul 03, 2013 1251 1251 1251 0 +13.45(+1.09%)
Jul 02, 2013 1236 1255 1232 1238 0 -2.24(-0.18%)
Jul 01, 2013 1243 1264 1237 1240 0 +1.36(+0.11%)
Jun 28, 2013 1242 1252 1234 1239 0 +2.01(+0.16%)
Jun 26, 2013 1234 1240 1226 1237 0 +17.61(+1.44%)
Jun 25, 2013 1235 1242 1218 1219 0 -2.82(-0.23%)
Jun 24, 2013 1235 1243 1219 1222 0 -22.11(-1.78%)
Jun 21, 2013 1241 1253 1231 1244 0 +0.37(+0.03%)
Jun 20, 2013 1246 1259 1236 1244 0 -11.97(-0.95%)
Jun 19, 2013 1260 1270 1254 1256 0 -6.51(-0.52%)
Jun 18, 2013 1257 1271 1256 1262 0 +6.29(+0.50%)
Jun 17, 2013 1236 1269 1233 1256 0 +28.48(+2.32%)
Jun 14, 2013 1238 1250 1226 1227 0 -13.07(-1.05%)
Jun 13, 2013 1217 1243 1214 1241 0 +20.94(+1.72%)
Jun 12, 2013 1231 1237 1218 1220 0 -3.26(-0.27%)
Jun 11, 2013 1229 1244 1221 1223 0 -17.59(-1.42%)
Jun 10, 2013 1250 1255 1235 1240 0 -5.51(-0.44%)
Jun 07, 2013 1250 1260 1238 1246 0 -0.20(-0.02%)
Jun 06, 2013 1243 1256 1229 1246 0 +11.38(+0.92%)
Jun 05, 2013 1227 1250 1223 1235 0 +3.56(+0.29%)
Jun 04, 2013 1227 1244 1215 1231 0 -1.73(-0.14%)
Jun 03, 2013 1228 1240 1216 1233 0 +11.11(+0.91%)
May 31, 2013 1227 1243 1220 1222 0 -13.36(-1.08%)
May 30, 2013 1225 1251 1218 1235 0 +11.95(+0.98%)
May 29, 2013 1201 1230 1200 1223 0 +13.18(+1.09%)
May 28, 2013 1206 1222 1200 1210 0 +17.70(+1.48%)
May 24, 2013 1192 1192 1192 0 +1.12(+0.09%)
May 23, 2013 1173 1197 1170 1191 0 +6.88(+0.58%)
May 22, 2013 1217 1218 1180 1184 0 -32.69(-2.69%)
May 21, 2013 1211 1220 1196 1217 0 +3.09(+0.25%)
May 20, 2013 1212 1216 1199 1214 0 -13.97(-1.14%)
May 17, 2013 1210 1229 1202 1228 0 +15.45(+1.27%)
May 16, 2013 1194 1230 1186 1212 0 +127.06(+11.71%)
May 15, 2013 1088 1090 1080 1085 0 -3.75(-0.34%)
May 13, 2013 1083 1090 1078 1089 0 +7.66(+0.71%)
May 10, 2013 1068 1082 1067 1082 0 +13.45(+1.26%)
May 09, 2013 1063 1075 1057 1068 0 +5.06(+0.48%)
May 08, 2013 1045 1065 1045 1063 0 +17.76(+1.70%)
May 07, 2013 1059 1062 1040 1045 0 -20.25(-1.90%)
May 06, 2013 1066 1071 1060 1065 0 +1.29(+0.12%)
May 03, 2013 1068 1068 1058 1064 0 +6.16(+0.58%)
May 02, 2013 1046 1060 1044 1058 0 +16.84(+1.62%)
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.