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 (%)
Jan 31, 2018 2104 2109 2071 2085 0 -44.14(-2.07%)
Jan 30, 2018 2149 2159 2115 2130 0 -27.37(-1.27%)
Jan 29, 2018 2130 2165 2129 2157 0 +14.33(+0.67%)
Jan 26, 2018 2122 2143 2110 2143 0 +33.85(+1.61%)
Jan 25, 2018 2129 2138 2104 2109 0 -14.45(-0.68%)
Jan 24, 2018 2126 2150 2115 2123 0 +2.50(+0.12%)
Jan 23, 2018 2096 2124 2093 2121 0 +19.43(+0.92%)
Jan 22, 2018 2081 2103 2068 2101 0 +19.76(+0.95%)
Jan 19, 2018 2079 2093 2071 2082 0 +1.56(+0.08%)
Jan 18, 2018 2081 2093 2067 2080 0 -0.30(-0.01%)
Jan 17, 2018 2059 2086 2052 2080 0 +31.72(+1.55%)
Jan 16, 2018 2068 2081 2038 2049 0 -17.31(-0.84%)
Jan 12, 2018 2066 2066 2066 2066 0 +36.63(+1.81%)
Jan 11, 2018 2029 2035 2010 2029 0 +11.04(+0.55%)
Jan 10, 2018 2018 2019 2017 2018 0 +9.17(+0.46%)
Jan 09, 2018 2016 2024 2002 2009 0 -13.25(-0.66%)
Jan 08, 2018 2002 2024 1991 2022 0 +20.18(+1.01%)
Jan 05, 2018 2005 2021 1993 2002 0 +23.84(+1.21%)
Jan 04, 2018 1981 2006 1974 1978 0 -8.00(-0.40%)
Jan 03, 2018 1965 1993 1955 1986 0 +15.26(+0.77%)
Jan 02, 2018 1962 1966 1950 1971 0 +27.74(+1.43%)
Dec 29, 2017 1943 1943 1943 1943 0 -15.35(-0.78%)
Dec 28, 2017 1966 1967 1951 1959 0 +1.44(+0.07%)
Dec 27, 2017 1957 1958 1956 1957 0 +4.05(+0.21%)
Dec 26, 2017 1956 1964 1947 1953 0 -3.60(-0.18%)
Dec 22, 2017 1955 1965 1952 1957 0 +1.64(+0.08%)
Dec 21, 2017 1971 1978 1952 1955 0 -9.07(-0.46%)
Dec 20, 2017 1952 1968 1938 1964 0 +20.59(+1.06%)
Dec 19, 2017 1960 1971 1941 1944 0 -8.91(-0.46%)
Dec 18, 2017 1952 1973 1944 1952 0 +14.82(+0.76%)
Dec 15, 2017 1932 1945 1914 1938 0 +11.44(+0.59%)
Dec 14, 2017 1942 1946 1924 1926 0 -13.72(-0.71%)
Dec 13, 2017 1936 1951 1929 1940 0 +12.35(+0.64%)
Dec 12, 2017 1922 1940 1908 1928 0 +0.09(+0.00%)
Dec 11, 2017 1910 1932 1908 1927 0 +16.63(+0.87%)
Dec 08, 2017 1911 1917 1901 1911 0 +9.08(+0.48%)
Dec 07, 2017 1893 1920 1893 1902 0 +2.05(+0.11%)
Dec 06, 2017 1897 1915 1891 1900 0 +4.35(+0.23%)
Dec 05, 2017 1916 1921 1887 1895 0 -19.15(-1.00%)
Dec 04, 2017 1922 1931 1906 1914 0 +3.20(+0.17%)
Dec 01, 2017 1885 1917 1880 1911 0 +16.84(+0.89%)
Nov 30, 2017 1906 1923 1891 1894 0 -17.05(-0.89%)
Nov 29, 2017 1919 1940 1892 1912 0 -6.09(-0.32%)
Nov 28, 2017 1880 1922 1878 1918 0 +44.12(+2.35%)
Nov 27, 2017 1857 1886 1855 1873 0 +17.95(+0.97%)
Nov 24, 2017 1850 1860 1845 1856 0 +3.50(+0.19%)
Nov 22, 2017 1865 1867 1847 1852 0 -9.63(-0.52%)
Nov 21, 2017 1866 1878 1856 1862 0 +8.07(+0.44%)
Nov 20, 2017 1822 1856 1821 1854 0 +32.08(+1.76%)
Nov 17, 2017 1820 1842 1816 1822 0 +1.66(+0.09%)
Nov 16, 2017 1826 1858 1815 1820 0 +84.45(+4.87%)
Nov 15, 2017 1730 1749 1718 1735 0 +0.89(+0.05%)
Nov 14, 2017 1721 1742 1717 1735 0 +9.47(+0.55%)
Nov 13, 2017 1718 1738 1716 1725 0 +0.10(+0.01%)
Nov 10, 2017 1729 1731 1708 1725 0 -4.33(-0.25%)
Nov 09, 2017 1737 1743 1716 1729 0 -18.75(-1.07%)
Nov 08, 2017 1737 1749 1727 1748 0 +6.12(+0.35%)
Nov 07, 2017 1740 1748 1733 1742 0 -1.92(-0.11%)
Nov 06, 2017 1741 1752 1735 1744 0 -1.77(-0.10%)
Nov 03, 2017 1736 1747 1724 1746 0 +12.88(+0.74%)
Nov 02, 2017 1750 1755 1730 1733 0 -21.42(-1.22%)
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.