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 (%)
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%)
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.