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 (%)
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%)
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.