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 28, 2008 848.28 865.99 843.03 864.94 0 +6.60(+0.77%)
Nov 27, 2008 796.63 863.30 793.87 858.34 0 +0.00(+0.00%)
Nov 26, 2008 796.63 863.30 793.87 858.34 0 +50.09(+6.20%)
Nov 25, 2008 857.63 858.99 795.01 808.25 0 -44.06(-5.17%)
Nov 24, 2008 801.58 857.47 791.95 852.30 0 +65.60(+8.34%)
Nov 21, 2008 765.27 793.27 734.10 786.71 0 +39.04(+5.22%)
Nov 20, 2008 773.43 835.80 743.15 747.67 0 -30.79(-3.95%)
Nov 19, 2008 832.82 837.99 774.46 778.45 0 -67.86(-8.02%)
Nov 18, 2008 842.25 849.12 802.78 846.31 0 +10.32(+1.23%)
Nov 17, 2008 848.45 868.28 830.43 835.99 0 -20.76(-2.42%)
Nov 14, 2008 873.26 900.76 842.30 856.75 0 -36.15(-4.05%)
Nov 13, 2008 845.33 895.19 804.27 892.89 0 +39.51(+4.63%)
Nov 12, 2008 872.39 883.01 850.95 853.39 0 -36.12(-4.06%)
Nov 11, 2008 902.93 907.27 877.10 889.51 0 -23.20(-2.54%)
Nov 10, 2008 934.92 937.13 889.27 912.71 0 -2.59(-0.28%)
Nov 07, 2008 896.45 923.55 890.67 915.30 0 +31.74(+3.59%)
Nov 06, 2008 872.02 913.27 867.63 883.56 0 -24.28(-2.67%)
Nov 05, 2008 946.04 959.29 902.48 907.84 0 -52.36(-5.45%)
Nov 04, 2008 925.62 967.89 911.84 960.20 0 +54.74(+6.05%)
Nov 03, 2008 914.27 933.37 894.02 905.46 0 -28.18(-3.02%)
Oct 31, 2008 931.69 946.57 907.78 933.65 0 -0.08(-0.01%)
Oct 30, 2008 957.43 962.05 916.53 933.73 0 -1.99(-0.21%)
Oct 29, 2008 939.62 979.10 918.76 935.72 0 -18.84(-1.97%)
Oct 28, 2008 876.12 957.52 858.33 954.56 0 +111.70(+13.25%)
Oct 27, 2008 842.01 900.41 837.10 842.86 0 -9.37(-1.10%)
Oct 24, 2008 835.63 885.98 825.56 852.23 0 -48.63(-5.40%)
Oct 23, 2008 904.98 939.82 858.58 900.86 0 -12.99(-1.42%)
Oct 22, 2008 907.83 935.75 880.43 913.85 0 -19.64(-2.10%)
Oct 21, 2008 976.74 987.95 927.49 933.49 0 -58.40(-5.89%)
Oct 20, 2008 956.46 995.00 928.82 991.90 0 +58.40(+6.26%)
Oct 17, 2008 901.98 1012 881.17 933.50 0 +11.87(+1.29%)
Oct 16, 2008 868.86 922.66 842.25 921.63 0 +59.19(+6.86%)
Oct 15, 2008 943.81 947.32 858.55 862.44 0 -100.01(-10.39%)
Oct 14, 2008 1036 1048 936.37 962.44 0 -39.98(-3.99%)
Oct 13, 2008 949.17 1005 924.36 1002 0 +105.86(+11.81%)
Oct 10, 2008 856.09 946.67 842.84 896.56 0 +3.32(+0.37%)
Oct 09, 2008 974.35 981.68 880.16 893.25 0 -56.55(-5.95%)
Oct 08, 2008 933.67 1015 919.67 949.79 0 -22.93(-2.36%)
Oct 07, 2008 1062 1081 968.08 972.72 0 -84.36(-7.98%)
Oct 06, 2008 1052 1083 994.34 1057 0 -36.74(-3.36%)
Oct 03, 2008 1089 1155 1086 1094 0 +1.33(+0.12%)
Oct 02, 2008 1132 1136 1084 1092 0 -42.67(-3.76%)
Oct 01, 2008 1151 1162 1122 1135 0 -32.09(-2.75%)
Sep 30, 2008 1151 1174 1131 1167 0 +38.02(+3.37%)
Sep 29, 2008 1207 1221 1109 1129 0 -105.41(-8.54%)
Sep 26, 2008 1191 1244 1186 1235 0 +14.33(+1.17%)
Sep 25, 2008 1202 1242 1194 1220 0 +32.07(+2.70%)
Sep 24, 2008 1189 1211 1176 1188 0 -1.85(-0.16%)
Sep 23, 2008 1222 1232 1185 1190 0 -22.91(-1.89%)
Sep 22, 2008 1256 1271 1207 1213 0 -61.70(-4.84%)
Sep 19, 2008 1252 1279 690.47 1275 0 +74.52(+6.21%)
Sep 18, 2008 1167 1223 1146 1200 0 +55.87(+4.88%)
Sep 17, 2008 1181 1208 1139 1144 0 -53.38(-4.46%)
Sep 16, 2008 1149 1217 1143 1198 0 +19.56(+1.66%)
Sep 15, 2008 1191 1228 1175 1178 0 -53.98(-4.38%)
Sep 12, 2008 1204 1239 1189 1232 0 +18.31(+1.51%)
Sep 11, 2008 1191 1215 1176 1214 0 +5.57(+0.46%)
Sep 10, 2008 1218 1226 1204 1208 0 +3.60(+0.30%)
Sep 09, 2008 1228 1238 1201 1205 0 -20.17(-1.65%)
Sep 08, 2008 1198 1231 1178 1225 0 +54.29(+4.64%)
Sep 05, 2008 1159 1192 1156 1171 0 +0.85(+0.07%)
Sep 04, 2008 1197 1198 1163 1170 0 -55.69(-4.54%)
Sep 03, 2008 1244 1247 1215 1225 0 -18.89(-1.52%)
Sep 02, 2008 1277 1287 1234 1244 0 -16.96(-1.34%)
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.