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 (%)
Aug 31, 2009 1152 1157 1138 1143 0 -21.70(-1.86%)
Aug 28, 2009 1174 1187 1153 1165 0 +5.00(+0.43%)
Aug 27, 2009 1148 1162 1135 1160 0 -0.29(-0.02%)
Aug 26, 2009 1160 1166 1153 1160 0 -4.28(-0.37%)
Aug 25, 2009 1174 1180 1157 1165 0 -4.93(-0.42%)
Aug 24, 2009 1180 1201 1162 1169 0 -8.87(-0.75%)
Aug 21, 2009 1174 1184 1157 1178 0 +14.76(+1.27%)
Aug 20, 2009 1129 1168 1126 1164 0 +34.39(+3.05%)
Aug 19, 2009 1107 1141 1104 1129 0 +8.80(+0.79%)
Aug 18, 2009 1109 1128 1107 1120 0 +15.63(+1.41%)
Aug 17, 2009 1117 1119 1101 1105 0 -32.25(-2.84%)
Aug 14, 2009 1147 1152 1121 1137 0 -12.58(-1.09%)
Aug 13, 2009 1151 1158 1139 1150 0 +3.13(+0.27%)
Aug 12, 2009 1134 1157 1131 1146 0 +14.99(+1.32%)
Aug 11, 2009 1145 1150 1124 1131 0 -21.85(-1.89%)
Aug 10, 2009 1169 1179 1145 1153 0 -26.31(-2.23%)
Aug 07, 2009 1194 1207 1176 1180 0 -3.12(-0.26%)
Aug 06, 2009 1175 1193 1153 1183 0 +2.55(+0.22%)
Aug 05, 2009 1200 1202 1170 1180 0 -15.10(-1.26%)
Aug 04, 2009 1194 1202 1181 1195 0 -5.73(-0.48%)
Aug 03, 2009 1184 1205 1180 1201 0 +26.11(+2.22%)
Jul 31, 2009 1171 1185 1165 1175 0 +0.94(+0.08%)
Jul 30, 2009 1174 1198 1166 1174 0 +13.76(+1.19%)
Jul 29, 2009 1164 1169 1147 1160 0 -10.37(-0.89%)
Jul 28, 2009 1158 1176 1141 1171 0 +1.31(+0.11%)
Jul 27, 2009 1173 1177 1159 1169 0 -3.74(-0.32%)
Jul 24, 2009 1149 1179 1142 1173 0 -3.18(-0.27%)
Jul 23, 2009 1149 1186 1140 1176 0 +26.35(+2.29%)
Jul 22, 2009 1150 1170 1139 1150 0 -7.79(-0.67%)
Jul 21, 2009 1144 1160 1121 1158 0 +134.69(+13.17%)
Jun 26, 2009 1024 1038 1018 1023 0 -8.10(-0.79%)
Jun 25, 2009 1023 1040 1002 1031 0 +21.43(+2.12%)
Jun 24, 2009 1011 1030 999.81 1010 0 +7.26(+0.72%)
Jun 23, 2009 993.64 1011 983.86 1002 0 +9.28(+0.93%)
Jun 22, 2009 1012 1016 988.71 993.05 0 -28.65(-2.80%)
Jun 19, 2009 1034 1037 1015 1022 0 -2.15(-0.21%)
Jun 18, 2009 1037 1042 1018 1024 0 -12.18(-1.18%)
Jun 17, 2009 1029 1053 1018 1036 0 +4.55(+0.44%)
Jun 16, 2009 1050 1055 1028 1031 0 -16.15(-1.54%)
Jun 15, 2009 1063 1065 1032 1048 0 -27.97(-2.60%)
Jun 12, 2009 1075 1081 1059 1076 0 -9.10(-0.84%)
Jun 11, 2009 1075 1099 1072 1085 0 +8.45(+0.79%)
Jun 10, 2009 1090 1094 1057 1076 0 -7.87(-0.73%)
Jun 09, 2009 1077 1091 1062 1084 0 +12.91(+1.21%)
Jun 08, 2009 1059 1082 1051 1071 0 -1.81(-0.17%)
Jun 05, 2009 1077 1083 1055 1073 0 +9.38(+0.88%)
Jun 04, 2009 1052 1072 1043 1064 0 +16.67(+1.59%)
Jun 03, 2009 1057 1060 1031 1047 0 -11.50(-1.09%)
Jun 02, 2009 1057 1075 1046 1058 0 +0.79(+0.07%)
Jun 01, 2009 1037 1071 1028 1058 0 +51.13(+5.08%)
May 29, 2009 1007 1014 983.77 1007 0 +0.82(+0.08%)
May 28, 2009 996.27 1014 980.92 1006 0 +16.08(+1.62%)
May 27, 2009 998.42 1016 983.01 989.65 0 -12.43(-1.24%)
May 26, 2009 956.83 1012 953.92 1002 0 +32.85(+3.39%)
May 25, 2009 977.28 983.17 956.85 969.23 0 +0.00(+0.00%)
May 22, 2009 977.28 983.17 956.85 969.23 0 -8.68(-0.89%)
May 21, 2009 992.05 999.71 963.73 977.91 0 -21.62(-2.16%)
May 20, 2009 1019 1025 991.51 999.54 0 -11.94(-1.18%)
May 19, 2009 1002 1035 997.09 1011 0 +8.53(+0.85%)
May 18, 2009 972.28 1008 967.10 1003 0 +41.13(+4.28%)
May 15, 2009 970.70 977.09 952.46 961.82 0 -7.58(-0.78%)
May 14, 2009 966.42 979.66 964.51 969.40 0 +4.35(+0.45%)
May 13, 2009 987.93 995.83 963.06 965.05 0 -34.59(-3.46%)
May 12, 2009 996.11 1006 987.29 999.64 0 +6.63(+0.67%)
May 11, 2009 986.30 1006 974.57 993.01 0 -8.02(-0.80%)
May 08, 2009 1012 1024 987.38 1001 0 -6.66(-0.66%)
May 07, 2009 1063 1065 989.75 1008 0 -38.76(-3.70%)
May 06, 2009 1055 1060 1017 1046 0 -1.07(-0.10%)
May 05, 2009 1040 1049 1028 1048 0 +7.95(+0.76%)
May 04, 2009 1053 1057 1024 1040 0 -1.96(-0.19%)
May 01, 2009 1024 1052 1012 1042 0 +14.15(+1.38%)
Apr 30, 2009 1044 1060 1015 1027 0 +4.18(+0.41%)
Apr 29, 2009 1002 1039 995.00 1023 0 +29.66(+2.99%)
Apr 28, 2009 976.06 1010 967.27 993.54 0 +11.80(+1.20%)
Apr 27, 2009 970.11 995.63 963.29 981.74 0 -6.21(-0.63%)
Apr 24, 2009 968.43 992.86 959.95 987.95 0 +53.14(+5.68%)
Apr 23, 2009 930.09 937.90 905.82 934.82 0 +9.11(+0.98%)
Apr 22, 2009 922.15 955.69 920.35 925.71 0 -9.00(-0.96%)
Apr 21, 2009 907.41 939.93 903.27 934.70 0 +22.26(+2.44%)
Apr 20, 2009 934.05 938.64 906.18 912.44 0 -37.31(-3.93%)
Apr 17, 2009 955.60 960.56 939.18 949.76 0 -6.26(-0.65%)
Apr 16, 2009 939.83 961.62 930.35 956.02 0 +29.09(+3.14%)
Apr 15, 2009 932.85 948.62 913.01 926.92 0 -15.06(-1.60%)
Apr 14, 2009 935.62 956.35 924.62 941.99 0 +0.71(+0.08%)
Apr 13, 2009 940.19 950.76 933.11 941.28 0 +1.16(+0.12%)
Apr 10, 2009 930.26 953.67 924.88 940.12 0 +0.00(+0.00%)
Apr 09, 2009 930.26 953.67 924.88 940.12 0 +36.98(+4.09%)
Apr 08, 2009 908.18 914.63 889.23 903.14 0 +22.45(+2.55%)
Apr 07, 2009 897.94 903.85 867.79 880.70 0 -34.69(-3.79%)
Apr 06, 2009 918.15 923.64 891.71 915.39 0 -33.95(-3.58%)
Apr 03, 2009 954.98 968.36 936.12 949.33 0 +1.89(+0.20%)
Apr 02, 2009 926.30 971.60 924.03 947.45 0 +39.08(+4.30%)
Apr 01, 2009 860.20 914.11 847.30 908.37 0 +35.13(+4.02%)
Mar 31, 2009 862.96 887.47 853.74 873.24 0 +21.71(+2.55%)
Mar 30, 2009 865.34 866.03 838.50 851.53 0 -33.67(-3.80%)
Mar 27, 2009 888.56 899.34 878.50 885.20 0 -20.55(-2.27%)
Mar 26, 2009 879.14 910.82 875.97 905.75 0 +38.80(+4.48%)
Mar 25, 2009 864.25 891.48 849.38 866.95 0 -5.22(-0.60%)
Mar 24, 2009 875.15 893.20 866.51 872.17 0 -16.74(-1.88%)
Mar 23, 2009 871.18 890.35 831.89 888.91 0 +56.82(+6.83%)
Mar 20, 2009 856.00 867.81 822.17 832.09 0 -17.94(-2.11%)
Mar 19, 2009 871.19 872.85 840.35 850.03 0 -12.01(-1.39%)
Mar 18, 2009 837.99 884.77 836.09 862.04 0 +17.87(+2.12%)
Mar 17, 2009 819.83 844.72 811.91 844.17 0 +36.85(+4.56%)
Mar 16, 2009 825.95 830.84 802.08 807.32 0 -4.32(-0.53%)
Mar 13, 2009 809.84 821.73 797.41 811.64 0 -0.25(-0.03%)
Mar 12, 2009 784.08 812.50 770.85 811.89 0 +26.62(+3.39%)
Mar 11, 2009 772.35 795.49 757.80 785.27 0 +20.74(+2.71%)
Mar 10, 2009 732.62 772.70 726.39 764.52 0 +53.93(+7.59%)
Mar 09, 2009 727.92 752.16 709.06 710.59 0 -26.20(-3.56%)
Mar 06, 2009 758.25 775.92 725.53 736.79 0 -20.42(-2.70%)
Mar 05, 2009 776.50 784.57 753.12 757.22 0 -34.59(-4.37%)
Mar 04, 2009 762.08 805.97 760.42 791.81 0 +42.56(+5.68%)
Mar 03, 2009 754.91 767.76 746.63 749.24 0 +2.64(+0.35%)
Mar 02, 2009 750.64 772.23 743.64 746.61 0 -15.79(-2.07%)
Feb 27, 2009 750.96 776.90 748.40 762.40 0 +2.98(+0.39%)
Feb 26, 2009 786.34 797.31 758.08 759.42 0 -14.60(-1.89%)
Feb 25, 2009 780.81 793.12 751.34 774.02 0 -10.89(-1.39%)
Feb 24, 2009 753.62 789.46 751.31 784.91 0 +33.43(+4.45%)
Feb 23, 2009 793.80 801.97 748.86 751.48 0 -36.30(-4.61%)
Feb 20, 2009 782.72 801.77 776.48 787.78 0 +0.42(+0.05%)
Feb 19, 2009 808.26 812.11 784.75 787.36 0 -14.91(-1.86%)
Feb 18, 2009 808.19 822.48 791.21 802.28 0 +2.44(+0.30%)
Feb 17, 2009 819.10 824.03 798.85 799.84 0 -40.96(-4.87%)
Feb 16, 2009 844.59 858.87 831.54 840.80 0 +0.00(+0.00%)
Feb 13, 2009 844.59 858.87 831.54 840.80 0 -4.04(-0.48%)
Feb 12, 2009 816.81 846.18 814.77 844.84 0 +1.54(+0.18%)
Feb 11, 2009 844.80 850.28 827.19 843.29 0 +5.25(+0.63%)
Feb 10, 2009 864.58 884.52 831.30 838.04 0 -39.08(-4.46%)
Feb 09, 2009 883.31 888.20 863.82 877.12 0 -11.41(-1.28%)
Feb 06, 2009 858.07 893.27 846.72 888.53 0 +34.59(+4.05%)
Feb 05, 2009 808.39 870.41 803.43 853.94 0 +29.87(+3.62%)
Feb 04, 2009 818.44 841.62 800.55 824.07 0 +11.44(+1.41%)
Feb 03, 2009 807.47 820.65 782.18 812.63 0 +13.51(+1.69%)
Feb 02, 2009 775.87 807.61 772.74 799.12 0 +17.04(+2.18%)
Jan 30, 2009 830.66 840.40 776.75 782.09 0 -55.57(-6.63%)
Jan 29, 2009 877.55 878.44 829.87 837.65 0 -50.36(-5.67%)
Jan 28, 2009 895.27 904.55 876.71 888.01 0 +10.03(+1.14%)
Jan 27, 2009 863.49 891.88 855.67 877.99 0 +20.33(+2.37%)
Jan 26, 2009 836.02 869.34 830.81 857.66 0 +20.09(+2.40%)
Jan 23, 2009 794.63 845.80 791.32 837.57 0 +25.98(+3.20%)
Jan 22, 2009 808.70 823.68 789.64 811.58 0 -15.00(-1.81%)
Jan 21, 2009 802.56 829.82 789.00 826.58 0 +41.02(+5.22%)
Jan 20, 2009 827.95 834.92 785.26 785.56 0 -43.63(-5.26%)
Jan 19, 2009 848.25 854.53 811.14 829.19 0 +0.00(+0.00%)
Jan 16, 2009 848.25 854.53 811.14 829.19 0 +0.68(+0.08%)
Jan 15, 2009 817.98 836.12 794.81 828.51 0 +5.22(+0.63%)
Jan 14, 2009 843.67 850.12 816.08 823.29 0 -38.05(-4.42%)
Jan 13, 2009 854.79 868.85 843.08 861.35 0 +1.56(+0.18%)
Jan 12, 2009 875.84 881.46 840.45 859.79 0 -16.80(-1.92%)
Jan 09, 2009 905.67 907.46 869.75 876.59 0 -42.90(-4.67%)
Jan 08, 2009 902.73 921.81 890.40 919.49 0 +12.57(+1.39%)
Jan 07, 2009 913.00 924.40 895.55 906.92 0 -26.47(-2.84%)
Jan 06, 2009 909.25 942.96 903.71 933.39 0 +34.51(+3.84%)
Jan 05, 2009 886.05 909.75 878.93 898.89 0 +6.69(+0.75%)
Jan 02, 2009 861.90 894.76 853.89 892.20 0 +34.80(+4.06%)
Jan 01, 2009 850.74 870.76 846.90 857.40 0 +0.00(+0.00%)
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%)
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.