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 (%)
Jul 30, 2010 1094 1265 1240 1250 0 -6.50(-0.52%)
Jul 29, 2010 1119 1385 1244 1256 0 -8.13(-0.64%)
Jul 28, 2010 1108 1276 1258 1265 0 +3.39(+0.27%)
Jul 27, 2010 1126 1281 1256 1261 0 -14.10(-1.11%)
Jul 26, 2010 1108 1276 1255 1275 0 +12.66(+1.00%)
Jul 23, 2010 1098 1266 1244 1263 0 +6.78(+0.54%)
Jul 22, 2010 1078 1260 1230 1256 0 +34.00(+2.78%)
Jul 21, 2010 1093 1253 1214 1222 0 -23.18(-1.86%)
Jul 20, 2010 1056 1247 1198 1245 0 +15.18(+1.23%)
Jul 19, 2010 1083 1244 1221 1230 0 -0.49(-0.04%)
Jul 16, 2010 1130 1283 1223 1230 0 -54.66(-4.25%)
Jul 15, 2010 1122 1287 1261 1285 0 +8.12(+0.64%)
Jul 14, 2010 1110 1285 1260 1277 0 +29.86(+2.39%)
Jul 13, 2010 1091 1256 1241 1247 0 +11.68(+0.95%)
Jul 12, 2010 1071 1242 1223 1235 0 +7.03(+0.57%)
Jul 09, 2010 1068 1233 1215 1228 0 +7.31(+0.60%)
Jul 08, 2010 1074 1232 1202 1221 0 +3.49(+0.29%)
Jul 07, 2010 1018 1218 1168 1217 0 +54.11(+4.65%)
Jul 06, 2010 1015 1180 1150 1163 0 +9.03(+0.78%)
Jul 02, 2010 1006 1163 1148 1154 0 -6.49(-0.56%)
Jul 01, 2010 1006 1172 1145 1161 0 -2.62(-0.23%)
Jun 30, 2010 1021 1184 1160 1163 0 -14.45(-1.23%)
Jun 29, 2010 1050 1205 1167 1178 0 -27.37(-2.27%)
Jun 25, 2010 1071 1228 1201 1205 0 -16.98(-1.39%)
Jun 24, 2010 1075 1242 1217 1222 0 -13.85(-1.12%)
Jun 23, 2010 1095 1250 1225 1236 0 -5.19(-0.42%)
Jun 22, 2010 1105 1274 1239 1241 0 -17.34(-1.38%)
Jun 21, 2010 1130 1288 1249 1259 0 -7.21(-0.57%)
Jun 18, 2010 1103 1274 1250 1266 0 +14.84(+1.19%)
Jun 17, 2010 1113 1267 1245 1251 0 -5.46(-0.43%)
Jun 16, 2010 1095 1279 1246 1256 0 -1.83(-0.15%)
Jun 15, 2010 1081 1264 1233 1258 0 +27.60(+2.24%)
Jun 14, 2010 1093 1256 1229 1231 0 -6.84(-0.55%)
Jun 11, 2010 1219 1241 1218 1238 0 +7.20(+0.59%)
Jun 10, 2010 1088 1246 1217 1230 0 +0.40(+0.03%)
Jun 09, 2010 1089 1262 1228 1230 0 -8.31(-0.67%)
Jun 08, 2010 1216 1241 1217 1238 0 +8.90(+0.72%)
Jun 07, 2010 1089 1255 1225 1229 0 -9.56(-0.77%)
Jun 04, 2010 1104 1268 1230 1239 0 -37.07(-2.91%)
Jun 03, 2010 1112 1279 1254 1276 0 +18.14(+1.44%)
Jun 02, 2010 1091 1259 1229 1258 0 +16.90(+1.36%)
Jun 01, 2010 1086 1265 1237 1241 0 -8.43(-0.67%)
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%)
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.