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 14, 2021 2219 2255 2217 2233 0 -6.08(-0.27%)
Jan 13, 2021 2238 2269 2230 2239 0 +43.92(+2.00%)
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%)
Oct 01, 2020 1933 1944 1907 1918 0 -28.22(-1.45%)
Sep 30, 2020 1934 1963 1928 1947 0 +13.40(+0.69%)
Sep 29, 2020 1934 1950 1922 1933 0 -3.59(-0.19%)
Sep 28, 2020 1938 1945 1919 1937 0 +34.86(+1.83%)
Sep 25, 2020 1869 1907 1861 1902 0 +29.14(+1.56%)
Sep 24, 2020 1880 1889 1860 1873 0 -21.10(-1.11%)
Sep 23, 2020 1944 1952 1889 1894 0 -54.38(-2.79%)
Sep 22, 2020 1944 1957 1927 1948 0 +11.13(+0.57%)
Sep 21, 2020 1950 1958 1920 1937 0 -37.58(-1.90%)
Sep 18, 2020 1992 1999 1963 1975 0 -25.75(-1.29%)
Sep 17, 2020 1966 2003 1958 2001 0 -2.22(-0.11%)
Sep 16, 2020 2017 2040 2001 2003 0 -7.79(-0.39%)
Sep 15, 2020 2007 2023 2000 2011 0 +10.68(+0.53%)
Sep 14, 2020 1994 2014 1984 2000 0 +22.90(+1.16%)
Sep 11, 2020 1971 1986 1959 1977 0 +15.78(+0.80%)
Sep 10, 2020 1985 2014 1954 1961 0 -27.74(-1.39%)
Sep 09, 2020 1986 2006 1967 1989 0 +8.41(+0.42%)
Sep 08, 2020 1983 2011 1979 1981 0 -40.63(-2.01%)
Sep 04, 2020 2039 2051 2002 2021 0 -5.43(-0.27%)
Sep 03, 2020 2066 2071 2011 2027 0 -80.80(-3.83%)
Sep 02, 2020 2085 2118 2084 2107 0 +22.87(+1.10%)
Sep 01, 2020 2085 2089 2058 2085 0 -10.91(-0.52%)
Aug 31, 2020 2086 2102 2078 2095 0 +5.35(+0.26%)
Aug 28, 2020 2086 2095 2080 2090 0 -3.24(-0.15%)
Aug 27, 2020 2100 2104 2079 2093 0 +0.63(+0.03%)
Aug 26, 2020 2064 2095 2054 2093 0 +14.86(+0.72%)
Aug 25, 2020 2090 2094 2067 2078 0 -10.21(-0.49%)
Aug 24, 2020 2082 2103 2079 2088 0 -2.15(-0.10%)
Aug 21, 2020 2081 2093 2069 2090 0 -3.30(-0.16%)
Aug 20, 2020 2073 2100 2066 2094 0 +20.24(+0.98%)
Aug 19, 2020 2085 2098 2069 2073 0 -6.40(-0.31%)
Aug 18, 2020 2089 2096 2071 2080 0 -6.82(-0.33%)
Aug 17, 2020 2110 2121 2075 2087 0 -21.57(-1.02%)
Aug 14, 2020 2108 2127 2097 2108 0 -10.88(-0.51%)
Aug 13, 2020 2169 2173 2101 2119 0 -252.82(-10.66%)
Aug 12, 2020 2335 2375 2332 2372 0 +41.76(+1.79%)
Aug 11, 2020 2366 2394 2325 2330 0 -27.32(-1.16%)
Aug 10, 2020 2331 2371 2330 2357 0 +14.11(+0.60%)
Aug 07, 2020 2337 2352 2323 2343 0 -14.63(-0.62%)
Aug 06, 2020 2332 2361 2325 2358 0 +21.13(+0.90%)
Aug 05, 2020 2352 2357 2322 2337 0 -14.97(-0.64%)
Aug 04, 2020 2320 2353 2315 2352 0 +25.09(+1.08%)
Aug 03, 2020 2326 2336 2302 2327 0 +2.38(+0.10%)
Jul 31, 2020 2289 2325 2263 2324 0 +32.93(+1.44%)
Jul 30, 2020 2276 2293 2240 2291 0 -12.93(-0.56%)
Jul 29, 2020 2291 2317 2288 2304 0 +23.92(+1.05%)
Jul 28, 2020 2317 2322 2276 2280 0 -46.75(-2.01%)
Jul 27, 2020 2299 2331 2275 2327 0 +40.07(+1.75%)
Jul 24, 2020 2338 2346 2272 2287 0 -47.40(-2.03%)
Jul 23, 2020 2314 2350 2300 2334 0 +23.86(+1.03%)
Jul 22, 2020 2315 2321 2291 2311 0 -3.90(-0.17%)
Jul 21, 2020 2326 2330 2305 2314 0 +3.52(+0.15%)
Jul 20, 2020 2296 2317 2276 2311 0 +10.93(+0.48%)
Jul 17, 2020 2265 2309 2256 2300 0 +48.09(+2.14%)
Jul 16, 2020 2247 2255 2224 2252 0 -28.98(-1.27%)
Jul 15, 2020 2285 2302 2260 2281 0 -0.50(-0.02%)
Jul 14, 2020 2234 2284 2230 2281 0 +26.38(+1.17%)
Jul 13, 2020 2301 2307 2248 2255 0 -34.60(-1.51%)
Jul 10, 2020 2293 2302 2268 2290 0 -2.36(-0.10%)
Jul 09, 2020 2286 2316 2267 2292 0 +39.31(+1.75%)
Jul 08, 2020 2239 2261 2224 2253 0 +11.86(+0.53%)
Jul 07, 2020 2266 2274 2237 2241 0 -40.11(-1.76%)
Jul 06, 2020 2264 2284 2254 2281 0 +39.51(+1.76%)
Jul 02, 2020 2263 2270 2234 2241 0 -20.10(-0.89%)
Jul 01, 2020 2290 2295 2259 2261 0 -28.78(-1.26%)
Jun 30, 2020 2266 2308 2263 2290 0 +24.50(+1.08%)
Jun 29, 2020 2273 2280 2241 2266 0 -5.29(-0.23%)
Jun 26, 2020 2216 2282 2192 2271 0 +50.19(+2.26%)
Jun 25, 2020 2200 2226 2171 2221 0 +21.42(+0.97%)
Jun 24, 2020 2226 2235 2182 2199 0 -35.59(-1.59%)
Jun 23, 2020 2259 2270 2228 2235 0 +12.50(+0.56%)
Jun 22, 2020 2220 2238 2205 2223 0 -7.75(-0.35%)
Jun 19, 2020 2278 2290 2217 2230 0 -26.44(-1.17%)
Jun 18, 2020 2255 2268 2234 2257 0 -16.84(-0.74%)
Jun 17, 2020 2304 2307 2261 2274 0 -16.60(-0.72%)
Jun 16, 2020 2334 2340 2262 2290 0 +56.31(+2.52%)
Jun 15, 2020 2175 2254 2164 2234 0 +11.92(+0.54%)
Jun 12, 2020 2216 2261 2175 2222 0 +68.59(+3.19%)
Jun 11, 2020 2315 2315 2152 2153 0 -183.94(-7.87%)
Jun 10, 2020 2348 2358 2322 2337 0 -29.03(-1.23%)
Jun 09, 2020 2367 2378 2340 2366 0 -6.61(-0.28%)
Jun 08, 2020 2339 2375 2323 2373 0 +17.02(+0.72%)
Jun 05, 2020 2330 2379 2326 2356 0 +47.21(+2.04%)
Jun 04, 2020 2303 2328 2291 2309 0 -2.95(-0.13%)
Jun 03, 2020 2312 2324 2291 2312 0 +3.84(+0.17%)
Jun 02, 2020 2285 2309 2259 2308 0 +27.61(+1.21%)
Jun 01, 2020 2319 2327 2275 2280 0 -70.36(-2.99%)
May 29, 2020 2265 2351 2235 2351 0 +78.86(+3.47%)
May 28, 2020 2260 2287 2233 2272 0 +9.11(+0.40%)
May 27, 2020 2217 2264 2206 2263 0 +55.47(+2.51%)
May 26, 2020 2253 2254 2200 2207 0 -2.22(-0.10%)
May 22, 2020 2200 2213 2171 2209 0 +8.64(+0.39%)
May 21, 2020 2237 2247 2194 2201 0 -36.05(-1.61%)
May 20, 2020 2218 2255 2216 2237 0 +41.19(+1.88%)
May 19, 2020 2207 2215 2186 2196 0 -22.38(-1.01%)
May 18, 2020 2224 2229 2182 2218 0 +39.58(+1.82%)
May 15, 2020 2115 2186 2111 2178 0 +19.70(+0.91%)
May 14, 2020 2138 2194 2129 2159 0 +88.79(+4.29%)
May 13, 2020 2141 2150 2039 2070 0 -62.45(-2.93%)
May 12, 2020 2169 2186 2131 2132 0 -6.78(-0.32%)
May 11, 2020 2113 2155 2104 2139 0 +15.74(+0.74%)
May 08, 2020 2076 2125 2061 2123 0 +78.59(+3.84%)
May 07, 2020 2053 2063 2034 2045 0 +13.13(+0.65%)
May 06, 2020 2049 2058 2021 2032 0 -12.35(-0.60%)
May 05, 2020 2049 2067 2037 2044 0 +7.89(+0.39%)
May 04, 2020 2019 2041 1994 2036 0 +18.79(+0.93%)
May 01, 2020 2053 2061 2007 2017 0 -67.27(-3.23%)
Apr 30, 2020 2128 2128 2074 2085 0 -52.07(-2.44%)
Apr 29, 2020 2145 2154 2117 2137 0 +35.86(+1.71%)
Apr 28, 2020 2148 2156 2096 2101 0 -25.25(-1.19%)
Apr 27, 2020 2108 2134 2102 2126 0 +27.45(+1.31%)
Apr 24, 2020 2067 2105 2056 2099 0 +42.80(+2.08%)
Apr 23, 2020 2069 2101 2050 2056 0 -6.62(-0.32%)
Apr 22, 2020 2039 2079 2030 2062 0 +59.27(+2.96%)
Apr 21, 2020 2064 2072 1996 2003 0 -95.33(-4.54%)
Apr 20, 2020 2069 2136 2061 2098 0 +5.45(+0.26%)
Apr 17, 2020 2081 2101 2056 2093 0 +49.04(+2.40%)
Apr 16, 2020 2056 2058 2003 2044 0 -0.82(-0.04%)
Apr 15, 2020 2078 2087 2030 2045 0 -61.84(-2.94%)
Apr 14, 2020 2068 2109 2046 2107 0 +76.02(+3.74%)
Apr 13, 2020 2022 2042 1997 2031 0 +1.61(+0.08%)
Apr 09, 2020 2074 2080 2012 2029 0 -21.57(-1.05%)
Apr 08, 2020 2029 2079 2014 2051 0 +47.48(+2.37%)
Apr 07, 2020 2097 2104 2000 2003 0 -34.50(-1.69%)
Apr 06, 2020 1989 2050 1956 2038 0 +116.75(+6.08%)
Apr 03, 2020 1954 1979 1893 1921 0 -32.84(-1.68%)
Apr 02, 2020 1857 1961 1839 1954 0 +70.70(+3.75%)
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.