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, 2019 2765 2790 2697 2722 0 -49.18(-1.77%)
Jul 30, 2019 2787 2791 2763 2771 0 -20.23(-0.72%)
Jul 29, 2019 2779 2802 2771 2791 0 +19.51(+0.70%)
Jul 26, 2019 2782 2790 2762 2772 0 -2.96(-0.11%)
Jul 25, 2019 2812 2819 2763 2775 0 -31.90(-1.14%)
Jul 24, 2019 2821 2828 2799 2807 0 -20.83(-0.74%)
Jul 23, 2019 2844 2846 2816 2827 0 -3.86(-0.14%)
Jul 22, 2019 2817 2843 2810 2831 0 +19.58(+0.70%)
Jul 19, 2019 2834 2846 2810 2812 0 -18.28(-0.65%)
Jul 18, 2019 2797 2833 2789 2830 0 +25.56(+0.91%)
Jul 17, 2019 2822 2833 2803 2804 0 -20.38(-0.72%)
Jul 16, 2019 2848 2856 2816 2825 0 -18.55(-0.65%)
Jul 15, 2019 2841 2853 2834 2843 0 +4.63(+0.16%)
Jul 12, 2019 2820 2841 2819 2839 0 +32.85(+1.17%)
Jul 11, 2019 2808 2821 2787 2806 0 +8.86(+0.32%)
Jul 10, 2019 2777 2823 2772 2797 0 +36.65(+1.33%)
Jul 09, 2019 2761 2777 2745 2760 0 +6.67(+0.24%)
Jul 08, 2019 2755 2768 2741 2754 0 -23.85(-0.86%)
Jul 05, 2019 2748 2784 2734 2778 0 +6.90(+0.25%)
Jul 03, 2019 2738 2774 2726 2771 0 +31.84(+1.16%)
Jul 02, 2019 2693 2745 2690 2739 0 +46.93(+1.74%)
Jul 01, 2019 2714 2719 2664 2692 0 +4.86(+0.18%)
Jun 28, 2019 2743 2747 2653 2687 0 -47.22(-1.73%)
Jun 27, 2019 2790 2806 2721 2734 0 -39.77(-1.43%)
Jun 26, 2019 2770 2795 2761 2774 0 +26.64(+0.97%)
Jun 25, 2019 2794 2802 2744 2747 0 -52.46(-1.87%)
Jun 24, 2019 2805 2807 2776 2800 0 +5.94(+0.21%)
Jun 21, 2019 2812 2847 2790 2794 0 -18.34(-0.65%)
Jun 20, 2019 2795 2819 2777 2812 0 +60.02(+2.18%)
Jun 19, 2019 2748 2764 2734 2752 0 +3.84(+0.14%)
Jun 18, 2019 2749 2778 2734 2748 0 +31.66(+1.17%)
Jun 17, 2019 2698 2721 2689 2717 0 +30.01(+1.12%)
Jun 14, 2019 2746 2747 2682 2687 0 -67.67(-2.46%)
Jun 13, 2019 2743 2760 2735 2754 0 +12.58(+0.46%)
Jun 12, 2019 2751 2776 2730 2742 0 -56.29(-2.01%)
Jun 11, 2019 2781 2820 2779 2798 0 +32.50(+1.18%)
Jun 10, 2019 2753 2777 2742 2766 0 +23.33(+0.85%)
Jun 07, 2019 2717 2760 2699 2742 0 +39.53(+1.46%)
Jun 06, 2019 2693 2713 2660 2703 0 +16.72(+0.62%)
Jun 05, 2019 2642 2688 2637 2686 0 +73.73(+2.82%)
Jun 04, 2019 2574 2632 2570 2612 0 +63.34(+2.49%)
Jun 03, 2019 2551 2577 2524 2549 0 -1.27(-0.05%)
May 31, 2019 2586 2591 2549 2550 0 -75.12(-2.86%)
May 30, 2019 2618 2636 2613 2625 0 +19.49(+0.75%)
May 29, 2019 2622 2624 2589 2606 0 -34.90(-1.32%)
May 28, 2019 2680 2695 2635 2641 0 -21.62(-0.81%)
May 24, 2019 2672 2678 2648 2662 0 +8.68(+0.33%)
May 23, 2019 2689 2694 2641 2654 0 -73.50(-2.70%)
May 22, 2019 2752 2756 2725 2727 0 -39.80(-1.44%)
May 21, 2019 2772 2778 2746 2767 0 +18.74(+0.68%)
May 20, 2019 2728 2758 2716 2748 0 -6.43(-0.23%)
May 17, 2019 2730 2780 2716 2755 0 +15.94(+0.58%)
May 16, 2019 2661 2762 2654 2739 0 +163.25(+6.34%)
May 15, 2019 2542 2588 2538 2575 0 +20.58(+0.81%)
May 14, 2019 2529 2576 2525 2555 0 +33.87(+1.34%)
May 13, 2019 2548 2568 2509 2521 0 -100.93(-3.85%)
May 10, 2019 2586 2631 2553 2622 0 +20.44(+0.79%)
May 09, 2019 2597 2615 2567 2601 0 -26.89(-1.02%)
May 08, 2019 2614 2652 2611 2628 0 +0.76(+0.03%)
May 07, 2019 2648 2666 2602 2628 0 -55.95(-2.08%)
May 06, 2019 2649 2692 2634 2684 0 -18.41(-0.68%)
May 03, 2019 2687 2706 2666 2702 0 -0.81(-0.03%)
May 02, 2019 2728 2748 2695 2703 0 -29.75(-1.09%)
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.