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 28, 2010 1249 1249 1249 0 -25.25(-1.98%)
May 27, 2010 1108 1275 1243 1275 0 +37.66(+3.04%)
May 26, 2010 1115 1277 1234 1237 0 -19.05(-1.52%)
May 25, 2010 1076 1256 1222 1256 0 -2.95(-0.23%)
May 24, 2010 1110 1275 1247 1259 0 -4.04(-0.32%)
May 21, 2010 1226 1266 1220 1263 0 +7.10(+0.57%)
May 20, 2010 1099 1284 1247 1256 0 -45.32(-3.48%)
May 19, 2010 1147 1314 1287 1301 0 -4.94(-0.38%)
May 18, 2010 1184 1338 1297 1306 0 -24.29(-1.83%)
May 17, 2010 1182 1336 1301 1330 0 -2.95(-0.22%)
May 14, 2010 1196 1351 1321 1333 0 -27.88(-2.05%)
May 13, 2010 1235 1389 1353 1361 0 -56.19(-3.96%)
May 12, 2010 1240 1421 1391 1417 0 +37.46(+2.71%)
May 11, 2010 1398 1418 1372 1380 0 -7.42(-0.53%)
May 10, 2010 1230 1406 1376 1387 0 +67.13(+5.08%)
May 07, 2010 1232 1365 1302 1320 0 -37.12(-2.73%)
May 06, 2010 1274 1413 1251 1357 0 -50.59(-3.59%)
May 05, 2010 1411 1421 1388 1408 0 -0.82(-0.06%)
May 04, 2010 1315 1442 1401 1409 0 -47.05(-3.23%)
May 03, 2010 1305 1463 1430 1456 0 +29.21(+2.05%)
Apr 30, 2010 1336 1466 1426 1427 0 -29.23(-2.01%)
Apr 29, 2010 1436 1461 1435 1456 0 +23.27(+1.62%)
Apr 28, 2010 1309 1449 1422 1433 0 +0.68(+0.05%)
Apr 27, 2010 1325 1460 1419 1432 0 -26.73(-1.83%)
Apr 26, 2010 1333 1466 1454 1459 0 +4.05(+0.28%)
Apr 23, 2010 1324 1457 1441 1455 0 +8.61(+0.60%)
Apr 22, 2010 1308 1449 1417 1446 0 +3.92(+0.27%)
Apr 21, 2010 1312 1450 1436 1442 0 +3.16(+0.22%)
Apr 20, 2010 1312 1452 1433 1439 0 +5.92(+0.41%)
Apr 19, 2010 1300 1436 1408 1433 0 +3.71(+0.26%)
Apr 16, 2010 1311 1451 1420 1429 0 -11.28(-0.78%)
Apr 15, 2010 1305 1443 1428 1441 0 +15.15(+1.06%)
Apr 14, 2010 1287 1428 1410 1425 0 +21.30(+1.52%)
Apr 13, 2010 1278 1407 1391 1404 0 -4.16(-0.30%)
Apr 12, 2010 1284 1418 1406 1408 0 -2.98(-0.21%)
Apr 09, 2010 1270 1414 1393 1411 0 +14.63(+1.05%)
Apr 08, 2010 1271 1402 1383 1397 0 -3.26(-0.23%)
Apr 07, 2010 1389 1412 1388 1400 0 +6.12(+0.44%)
Apr 06, 2010 1263 1402 1385 1394 0 +2.14(+0.15%)
Apr 05, 2010 1250 1395 1373 1392 0 +17.21(+1.25%)
Apr 01, 2010 1374 1374 1374 0 -9.34(-0.67%)
Mar 31, 2010 1407 1412 1380 1384 0 -29.08(-2.06%)
Mar 30, 2010 1412 1416 1398 1413 0 +6.66(+0.47%)
Mar 29, 2010 1411 1415 1403 1406 0 +2.05(+0.15%)
Mar 26, 2010 1277 1418 1398 1404 0 +1.91(+0.14%)
Mar 25, 2010 1287 1423 1402 1402 0 -1.11(-0.08%)
Mar 24, 2010 1282 1412 1403 1403 0 -9.23(-0.65%)
Mar 23, 2010 1265 1418 1390 1413 0 +16.96(+1.22%)
Mar 22, 2010 1252 1401 1376 1396 0 +6.81(+0.49%)
Mar 19, 2010 1273 1403 1384 1389 0 -9.42(-0.67%)
Mar 18, 2010 1394 1403 1392 1398 0 +3.66(+0.26%)
Mar 17, 2010 1265 1402 1390 1395 0 +5.20(+0.37%)
Mar 16, 2010 1257 1398 1382 1389 0 +3.21(+0.23%)
Mar 15, 2010 1245 1387 1369 1386 0 +9.11(+0.66%)
Mar 12, 2010 1257 1385 1371 1377 0 -4.81(-0.35%)
Mar 11, 2010 1247 1383 1370 1382 0 +4.35(+0.32%)
Mar 10, 2010 1249 1387 1371 1378 0 -11.36(-0.82%)
Mar 09, 2010 1271 1406 1368 1389 0 -0.29(-0.02%)
Mar 08, 2010 1351 1400 1348 1389 0 +42.78(+3.18%)
Mar 05, 2010 1208 1348 1332 1346 0 +12.73(+0.95%)
Mar 04, 2010 1201 1335 1320 1334 0 +4.93(+0.37%)
Mar 03, 2010 1195 1334 1317 1329 0 +10.75(+0.82%)
Mar 02, 2010 1193 1325 1309 1318 0 +0.73(+0.06%)
Mar 01, 2010 1177 1320 1303 1317 0 +13.87(+1.06%)
Feb 26, 2010 1177 1310 1297 1303 0 +0.40(+0.03%)
Feb 25, 2010 1160 1306 1281 1303 0 -0.40(-0.03%)
Feb 24, 2010 1164 1309 1291 1303 0 +13.47(+1.04%)
Feb 23, 2010 1168 1299 1279 1290 0 -11.76(-0.90%)
Feb 22, 2010 1179 1310 1294 1302 0 -2.80(-0.21%)
Feb 19, 2010 1167 1306 1289 1304 0 +4.13(+0.32%)
Feb 18, 2010 1162 1304 1282 1300 0 +10.44(+0.81%)
Feb 17, 2010 1159 1291 1274 1290 0 +3.52(+0.27%)
Feb 16, 2010 1158 1287 1276 1286 0 +11.28(+0.88%)
Feb 12, 2010 1275 1275 1275 0 -6.99(-0.55%)
Feb 11, 2010 1142 1285 1262 1282 0 +8.96(+0.70%)
Feb 10, 2010 1151 1285 1266 1273 0 -6.01(-0.47%)
Feb 09, 2010 1149 1285 1264 1279 0 +18.23(+1.45%)
Feb 08, 2010 1147 1281 1260 1261 0 -9.29(-0.73%)
Feb 05, 2010 1124 1279 1244 1270 0 +25.63(+2.06%)
Feb 04, 2010 1130 1274 1241 1245 0 +3.44(+0.28%)
Feb 03, 2010 1118 1250 1230 1241 0 +1.73(+0.14%)
Feb 02, 2010 1103 1244 1215 1239 0 +13.86(+1.13%)
Feb 01, 2010 1095 1236 1208 1226 0 +12.53(+1.03%)
Jan 29, 2010 1109 1245 1211 1213 0 -2.86(-0.24%)
Jan 28, 2010 1248 1250 1208 1216 0 -30.33(-2.43%)
Jan 27, 2010 1108 1252 1227 1246 0 +12.30(+1.00%)
Jan 26, 2010 1103 1248 1221 1234 0 -3.97(-0.32%)
Jan 25, 2010 1117 1247 1226 1238 0 +1.26(+0.10%)
Jan 22, 2010 1151 1282 1231 1237 0 -47.30(-3.68%)
Jan 21, 2010 1309 1316 1278 1284 0 -20.27(-1.55%)
Jan 20, 2010 1188 1320 1290 1304 0 -20.94(-1.58%)
Jan 19, 2010 1184 1327 1308 1325 0 +21.33(+1.64%)
Jan 15, 2010 1304 1304 1304 0 -26.15(-1.97%)
Jan 14, 2010 1186 1337 1309 1330 0 +14.38(+1.09%)
Jan 13, 2010 1298 1319 1294 1316 0 +21.02(+1.62%)
Jan 12, 2010 1179 1309 1289 1295 0 -18.40(-1.40%)
Jan 11, 2010 1189 1327 1304 1313 0 -3.26(-0.25%)
Jan 08, 2010 1177 1318 1297 1316 0 +6.12(+0.47%)
Jan 07, 2010 1173 1313 1293 1310 0 +4.84(+0.37%)
Jan 06, 2010 1310 1321 1301 1305 0 -6.80(-0.52%)
Jan 05, 2010 1313 1320 1302 1312 0 -5.32(-0.40%)
Jan 04, 2010 1290 1325 1285 1317 0 +35.52(+2.77%)
Dec 31, 2009 1282 1282 1282 0 -11.36(-0.88%)
Dec 30, 2009 1159 1294 1284 1293 0 +3.71(+0.29%)
Dec 29, 2009 1160 1293 1285 1289 0 +0.46(+0.04%)
Dec 28, 2009 1154 1290 1276 1289 0 +5.93(+0.46%)
Dec 24, 2009 1283 1283 1283 0 +12.74(+1.00%)
Dec 23, 2009 1165 1278 1265 1270 0 +2.30(+0.18%)
Dec 22, 2009 1157 1274 1259 1268 0 +5.33(+0.42%)
Dec 21, 2009 1152 1272 1255 1263 0 +14.52(+1.16%)
Dec 18, 2009 1133 1250 1233 1248 0 +7.45(+0.60%)
Dec 17, 2009 1149 1255 1238 1241 0 -12.85(-1.03%)
Dec 16, 2009 1153 1265 1248 1254 0 -2.73(-0.22%)
Dec 15, 2009 1166 1276 1255 1256 0 -16.66(-1.31%)
Dec 14, 2009 1283 1287 1272 1273 0 +3.94(+0.31%)
Dec 11, 2009 1176 1283 1264 1269 0 -7.40(-0.58%)
Dec 10, 2009 1174 1289 1270 1276 0 +3.82(+0.30%)
Dec 09, 2009 1163 1274 1252 1273 0 +2.74(+0.22%)
Dec 08, 2009 1174 1289 1267 1270 0 -18.70(-1.45%)
Dec 07, 2009 1179 1298 1283 1289 0 +2.02(+0.16%)
Dec 04, 2009 1177 1299 1274 1287 0 +16.25(+1.28%)
Dec 03, 2009 1173 1288 1270 1270 0 -2.54(-0.20%)
Dec 02, 2009 1166 1284 1266 1273 0 -2.09(-0.16%)
Dec 01, 2009 1147 1279 1250 1275 0 +24.33(+1.95%)
Nov 30, 2009 1142 1258 1240 1251 0 +0.70(+0.06%)
Nov 27, 2009 1132 1257 1233 1250 0 -17.36(-1.37%)
Nov 25, 2009 1267 1267 1267 0 -0.39(-0.03%)
Nov 24, 2009 1167 1276 1259 1268 0 -7.77(-0.61%)
Nov 23, 2009 1160 1276 1263 1275 0 +20.91(+1.67%)
Nov 20, 2009 1151 1260 1246 1255 0 -9.69(-0.77%)
Nov 19, 2009 1169 1274 1251 1264 0 -15.38(-1.20%)
Nov 18, 2009 1280 1282 1269 1280 0 -4.08(-0.32%)
Nov 17, 2009 1171 1285 1271 1284 0 +9.97(+0.78%)
Nov 16, 2009 1164 1285 1262 1274 0 +8.29(+0.66%)
Nov 13, 2009 1155 1270 1252 1265 0 +14.94(+1.19%)
Nov 12, 2009 1266 1272 1240 1250 0 -19.37(-1.53%)
Nov 11, 2009 1260 1274 1259 1270 0 +13.27(+1.06%)
Nov 10, 2009 1259 1268 1252 1257 0 -16.27(-1.28%)
Nov 09, 2009 1269 1274 1260 1273 0 +8.62(+0.68%)
Nov 06, 2009 1259 1274 1256 1264 0 -5.39(-0.42%)
Nov 05, 2009 1273 1276 1254 1270 0 +31.06(+2.51%)
Nov 04, 2009 1240 1246 1225 1239 0 +16.80(+1.38%)
Nov 03, 2009 1215 1228 1203 1222 0 -2.88(-0.24%)
Nov 02, 2009 1218 1235 1206 1225 0 +8.32(+0.68%)
Oct 30, 2009 1247 1249 1208 1216 0 -34.39(-2.75%)
Oct 29, 2009 1231 1254 1229 1251 0 +23.84(+1.94%)
Oct 28, 2009 1246 1257 1224 1227 0 -28.08(-2.24%)
Oct 27, 2009 1264 1278 1246 1255 0 -9.61(-0.76%)
Oct 26, 2009 1290 1304 1261 1265 0 -26.53(-2.05%)
Oct 23, 2009 1293 1315 1281 1291 0 -6.11(-0.47%)
Oct 22, 2009 1283 1302 1276 1297 0 +12.05(+0.94%)
Oct 21, 2009 1291 1313 1278 1285 0 -7.24(-0.56%)
Oct 20, 2009 1287 1315 1283 1292 0 -4.91(-0.38%)
Oct 19, 2009 1288 1325 1280 1297 0 +14.21(+1.11%)
Oct 16, 2009 1289 1292 1266 1283 0 -19.60(-1.50%)
Oct 15, 2009 1296 1304 1286 1303 0 -1.00(-0.08%)
Oct 14, 2009 1299 1312 1292 1304 0 +23.20(+1.81%)
Oct 13, 2009 1267 1297 1262 1280 0 +5.19(+0.41%)
Oct 12, 2009 1294 1298 1265 1275 0 -10.23(-0.80%)
Oct 09, 2009 1263 1289 1256 1286 0 +20.40(+1.61%)
Oct 08, 2009 1272 1278 1257 1265 0 +5.82(+0.46%)
Oct 07, 2009 1254 1270 1248 1259 0 +10.28(+0.82%)
Oct 06, 2009 1237 1261 1232 1249 0 +23.34(+1.90%)
Oct 05, 2009 1220 1235 1204 1226 0 +17.11(+1.42%)
Oct 02, 2009 1218 1231 1205 1209 0 -21.76(-1.77%)
Oct 01, 2009 1247 1258 1228 1230 0 -25.73(-2.05%)
Sep 30, 2009 1256 1271 1226 1256 0 +12.56(+1.01%)
Sep 29, 2009 1261 1269 1239 1244 0 -17.73(-1.41%)
Sep 28, 2009 1243 1276 1241 1261 0 +49.54(+4.09%)
Sep 25, 2009 1211 1228 1208 1212 0 -3.75(-0.31%)
Sep 24, 2009 1226 1235 1204 1215 0 -7.73(-0.63%)
Sep 23, 2009 1259 1261 1220 1223 0 -31.71(-2.53%)
Sep 22, 2009 1269 1272 1248 1255 0 -10.21(-0.81%)
Sep 21, 2009 1243 1277 1234 1265 0 +11.71(+0.93%)
Sep 18, 2009 1257 1265 1243 1253 0 +1.60(+0.13%)
Sep 17, 2009 1243 1259 1238 1252 0 +1.20(+0.10%)
Sep 16, 2009 1233 1255 1229 1251 0 +21.03(+1.71%)
Sep 15, 2009 1218 1241 1210 1230 0 +11.73(+0.96%)
Sep 14, 2009 1219 1228 1206 1218 0 -13.38(-1.09%)
Sep 11, 2009 1224 1235 1206 1231 0 +2.85(+0.23%)
Sep 10, 2009 1186 1232 1178 1228 0 +38.75(+3.26%)
Sep 09, 2009 1167 1205 1166 1190 0 +24.70(+2.12%)
Sep 08, 2009 1166 1180 1155 1165 0 +6.69(+0.58%)
Sep 04, 2009 1158 1158 1158 0 +19.56(+1.72%)
Sep 03, 2009 1148 1159 1129 1139 0 -0.34(-0.03%)
Sep 02, 2009 1116 1149 1113 1139 0 +18.91(+1.69%)
Sep 01, 2009 1136 1159 1115 1120 0 -23.16(-2.03%)
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%)
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.