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 (%)
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%)
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.