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 (%)
Dec 31, 2008 850.74 870.76 846.90 857.40 0 +4.69(+0.55%)
Dec 30, 2008 840.93 854.28 835.66 852.71 0 +13.22(+1.58%)
Dec 29, 2008 847.25 853.58 824.06 839.49 0 -12.75(-1.50%)
Dec 26, 2008 856.36 860.63 841.62 852.24 0 -3.83(-0.45%)
Dec 25, 2008 850.51 860.67 847.29 856.07 0 +0.00(+0.00%)
Dec 24, 2008 850.51 860.67 847.29 856.07 0 +5.96(+0.70%)
Dec 23, 2008 858.86 871.30 840.09 850.11 0 -6.10(-0.71%)
Dec 22, 2008 868.47 874.42 835.45 856.21 0 -14.31(-1.64%)
Dec 19, 2008 872.42 888.61 866.92 870.52 0 -1.30(-0.15%)
Dec 18, 2008 882.24 887.28 860.13 871.82 0 -9.17(-1.04%)
Dec 17, 2008 895.39 905.78 872.64 880.99 0 -28.22(-3.10%)
Dec 16, 2008 887.10 911.19 869.99 909.21 0 +31.41(+3.58%)
Dec 15, 2008 882.26 889.78 860.52 877.81 0 -9.51(-1.07%)
Dec 12, 2008 861.23 897.12 858.81 887.32 0 +6.60(+0.75%)
Dec 11, 2008 893.57 919.62 875.90 880.72 0 -23.83(-2.63%)
Dec 10, 2008 901.91 926.80 890.33 904.56 0 +8.05(+0.90%)
Dec 09, 2008 880.93 936.08 871.49 896.51 0 -1.79(-0.20%)
Dec 08, 2008 860.30 909.15 855.26 898.30 0 +65.29(+7.84%)
Dec 05, 2008 791.22 841.33 768.91 833.01 0 +32.66(+4.08%)
Dec 04, 2008 818.02 842.20 783.70 800.35 0 -37.01(-4.42%)
Dec 03, 2008 799.97 839.47 777.49 837.36 0 +34.63(+4.31%)
Dec 02, 2008 791.94 806.75 770.20 802.73 0 +22.74(+2.92%)
Dec 01, 2008 845.05 845.90 777.69 779.99 0 -84.95(-9.82%)
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%)
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.