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 24, 2011 988.14 992.01 972.06 974.46 0 -10.75(-1.09%)
May 23, 2011 989.63 993.04 977.53 985.22 0 -14.42(-1.44%)
May 20, 2011 1008 1013 998.03 999.64 0 -7.74(-0.77%)
May 19, 2011 1012 1017 999.40 1007 0 +2.08(+0.21%)
May 18, 2011 1002 1007 986.09 1005 0 +4.27(+0.43%)
May 17, 2011 996.46 1008 988.65 1001 0 -1.18(-0.12%)
May 16, 2011 1016 1023 1001 1002 0 -16.45(-1.61%)
May 13, 2011 1018 1027 1013 1019 0 -3.46(-0.34%)
May 12, 2011 1014 1031 996.48 1022 0 -31.39(-2.98%)
May 11, 2011 1052 1068 1042 1054 0 +2.96(+0.28%)
May 10, 2011 1041 1059 1040 1051 0 +12.65(+1.22%)
May 09, 2011 1033 1043 1029 1038 0 +3.06(+0.30%)
May 06, 2011 1043 1047 1031 1035 0 +2.66(+0.26%)
May 05, 2011 1028 1046 1027 1032 0 +2.76(+0.27%)
May 04, 2011 1026 1036 1017 1029 0 +1.40(+0.14%)
May 03, 2011 1034 1038 1020 1028 0 -10.20(-0.98%)
May 02, 2011 1034 1041 1029 1038 0 -1.43(-0.14%)
Apr 29, 2011 1031 1043 1025 1040 0 +10.53(+1.02%)
Apr 28, 2011 1026 1037 1022 1029 0 +2.69(+0.26%)
Apr 27, 2011 1047 1051 1018 1026 0 -16.48(-1.58%)
Apr 26, 2011 1033 1054 1024 1043 0 +15.65(+1.52%)
Apr 25, 2011 1023 1034 1016 1027 0 +6.77(+0.66%)
Apr 21, 2011 1017 1024 1011 1020 0 +6.85(+0.68%)
Apr 20, 2011 1007 1017 992.12 1014 0 +19.26(+1.94%)
Apr 19, 2011 995.20 1003 986.14 994.38 0 -3.98(-0.40%)
Apr 18, 2011 1004 1007 987.27 998.36 0 -15.95(-1.57%)
Apr 15, 2011 1023 1029 1009 1014 0 -7.22(-0.71%)
Apr 14, 2011 1018 1025 1011 1022 0 -3.47(-0.34%)
Apr 13, 2011 1038 1041 1019 1025 0 -1.69(-0.16%)
Apr 12, 2011 1033 1038 1021 1027 0 -7.94(-0.77%)
Apr 11, 2011 1045 1049 1026 1035 0 -6.62(-0.64%)
Apr 08, 2011 1060 1063 1035 1041 0 -14.86(-1.41%)
Apr 07, 2011 1069 1078 1046 1056 0 -9.19(-0.86%)
Apr 06, 2011 1039 1075 1029 1065 0 +36.46(+3.54%)
Apr 05, 2011 1029 1047 1023 1029 0 +6.14(+0.60%)
Apr 04, 2011 1027 1036 1017 1023 0 -6.41(-0.62%)
Apr 01, 2011 1050 1051 1026 1029 0 -12.58(-1.21%)
Mar 31, 2011 1048 1057 1037 1042 0 -7.24(-0.69%)
Mar 30, 2011 1049 1063 1047 1049 0 -0.16(-0.02%)
Mar 29, 2011 1034 1050 1031 1049 0 +15.81(+1.53%)
Mar 28, 2011 1047 1056 1031 1033 0 -9.23(-0.89%)
Mar 25, 2011 1048 1051 1036 1043 0 -2.29(-0.22%)
Mar 24, 2011 1055 1061 1040 1045 0 -6.98(-0.66%)
Mar 23, 2011 1038 1054 1033 1052 0 +12.10(+1.16%)
Mar 22, 2011 1044 1055 1031 1040 0 -6.47(-0.62%)
Mar 21, 2011 1049 1055 1039 1046 0 +14.64(+1.42%)
Mar 18, 2011 1048 1053 1026 1032 0 +2.77(+0.27%)
Mar 17, 2011 1045 1050 1026 1029 0 -8.10(-0.78%)
Mar 16, 2011 1053 1067 1031 1037 0 -18.52(-1.75%)
Mar 15, 2011 1049 1064 1045 1055 0 -25.95(-2.40%)
Mar 14, 2011 1077 1087 1073 1081 0 -5.56(-0.51%)
Mar 11, 2011 1071 1091 1067 1087 0 +9.09(+0.84%)
Mar 10, 2011 1088 1092 1074 1078 0 -19.56(-1.78%)
Mar 09, 2011 1099 1104 1088 1097 0 -11.04(-1.00%)
Mar 08, 2011 1104 1116 1094 1108 0 +2.78(+0.25%)
Mar 07, 2011 1116 1118 1092 1106 0 -11.35(-1.02%)
Mar 04, 2011 1122 1130 1106 1117 0 -2.84(-0.25%)
Mar 03, 2011 1122 1128 1115 1120 0 +7.00(+0.63%)
Mar 02, 2011 1110 1123 1109 1113 0 -1.89(-0.17%)
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.