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 (%)
Nov 30, 2011 982.87 1015 978.55 1008 0 +55.22(+5.80%)
Nov 29, 2011 970.41 977.71 950.63 952.49 0 -17.54(-1.81%)
Nov 28, 2011 964.72 975.29 959.96 970.03 0 +30.06(+3.20%)
Nov 25, 2011 929.40 957.33 926.45 939.97 0 +2.67(+0.28%)
Nov 23, 2011 937.30 937.30 937.30 0 -30.50(-3.15%)
Nov 22, 2011 968.48 981.19 956.04 967.80 0 -6.11(-0.63%)
Nov 21, 2011 981.13 990.06 960.13 973.91 0 -23.79(-2.38%)
Nov 18, 2011 1003 1011 987.12 997.70 0 -4.08(-0.41%)
Nov 17, 2011 1025 1026 987.99 1002 0 -23.05(-2.25%)
Nov 16, 2011 1034 1046 1023 1025 0 -18.91(-1.81%)
Nov 15, 2011 1029 1049 1026 1044 0 +9.18(+0.89%)
Nov 14, 2011 1035 1046 1029 1035 0 -4.53(-0.44%)
Nov 11, 2011 1025 1047 1022 1039 0 +24.71(+2.44%)
Nov 10, 2011 1018 1033 1002 1014 0 +49.39(+5.12%)
Nov 09, 2011 987.76 989.61 956.39 964.99 0 -41.10(-4.08%)
Nov 08, 2011 995.68 1008 984.59 1006 0 +18.28(+1.85%)
Nov 07, 2011 988.67 1001 974.16 987.80 0 -2.74(-0.28%)
Nov 04, 2011 990.29 994.81 973.84 990.54 0 -7.88(-0.79%)
Nov 03, 2011 987.56 1000 970.37 998.41 0 +19.23(+1.96%)
Nov 02, 2011 973.10 985.24 961.66 979.19 0 +16.41(+1.70%)
Nov 01, 2011 985.27 987.53 956.17 962.78 0 -51.59(-5.09%)
Oct 31, 2011 1008 1020 998.80 1014 0 -5.40(-0.53%)
Oct 28, 2011 1005 1023 999.90 1020 0 +7.80(+0.77%)
Oct 27, 2011 991.87 1024 986.27 1012 0 +46.47(+4.81%)
Oct 26, 2011 972.75 980.59 944.34 965.50 0 +3.18(+0.33%)
Oct 25, 2011 957.76 973.20 951.73 962.31 0 +4.00(+0.42%)
Oct 24, 2011 942.61 965.50 936.77 958.32 0 +16.54(+1.76%)
Oct 21, 2011 939.37 953.83 929.55 941.77 0 +11.40(+1.23%)
Oct 20, 2011 929.23 935.71 907.13 930.37 0 +5.49(+0.59%)
Oct 19, 2011 945.12 952.86 918.90 924.88 0 -23.08(-2.43%)
Oct 18, 2011 926.94 958.52 913.81 947.96 0 +21.29(+2.30%)
Oct 17, 2011 940.73 945.74 918.60 926.67 0 -24.02(-2.53%)
Oct 14, 2011 947.73 957.20 935.47 950.69 0 +13.95(+1.49%)
Oct 13, 2011 922.12 937.83 921.17 936.74 0 +9.99(+1.08%)
Oct 12, 2011 922.77 937.15 914.29 926.75 0 +12.49(+1.37%)
Oct 11, 2011 913.22 922.86 905.02 914.26 0 -3.06(-0.33%)
Oct 10, 2011 907.68 921.45 903.45 917.32 0 +23.77(+2.66%)
Oct 07, 2011 901.44 912.05 885.23 893.55 0 -6.96(-0.77%)
Oct 06, 2011 890.02 901.35 869.13 900.51 0 +30.62(+3.52%)
Oct 05, 2011 834.67 889.06 830.45 869.90 0 +33.96(+4.06%)
Oct 04, 2011 800.18 838.85 798.21 835.93 0 +21.80(+2.68%)
Oct 03, 2011 820.28 832.04 812.76 814.13 0 -16.21(-1.95%)
Sep 30, 2011 841.41 849.08 828.77 830.34 0 -22.38(-2.62%)
Sep 29, 2011 867.87 876.07 834.76 852.72 0 -1.52(-0.18%)
Sep 28, 2011 875.88 884.97 852.28 854.24 0 -17.42(-2.00%)
Sep 27, 2011 875.19 889.05 863.26 871.66 0 +6.74(+0.78%)
Sep 26, 2011 847.63 866.92 837.96 864.93 0 +20.59(+2.44%)
Sep 23, 2011 823.01 856.96 820.06 844.34 0 +12.48(+1.50%)
Sep 22, 2011 839.15 851.27 811.95 831.86 0 -28.03(-3.26%)
Sep 21, 2011 894.79 901.16 859.22 859.89 0 -34.05(-3.81%)
Sep 20, 2011 893.31 905.38 883.09 893.94 0 -0.99(-0.11%)
Sep 19, 2011 892.14 899.50 876.56 894.93 0 -6.75(-0.75%)
Sep 16, 2011 909.59 915.93 895.02 901.68 0 -5.08(-0.56%)
Sep 15, 2011 903.82 915.13 889.15 906.76 0 +11.68(+1.31%)
Sep 14, 2011 897.26 913.34 889.64 895.08 0 +1.51(+0.17%)
Sep 13, 2011 881.35 903.55 871.85 893.58 0 +12.15(+1.38%)
Sep 12, 2011 850.96 882.16 849.72 881.42 0 +14.18(+1.63%)
Sep 09, 2011 883.02 887.85 859.25 867.24 0 -24.30(-2.73%)
Sep 08, 2011 872.64 903.96 868.15 891.55 0 +17.85(+2.04%)
Sep 07, 2011 846.68 876.30 845.47 873.70 0 +36.88(+4.41%)
Sep 06, 2011 826.15 837.71 819.61 836.81 0 -7.32(-0.87%)
Sep 02, 2011 844.13 844.13 844.13 0 -25.43(-2.92%)
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.