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 (%)
Mar 30, 2012 1128 1131 1118 1128 0 +5.39(+0.48%)
Mar 29, 2012 1115 1133 1109 1122 0 +0.87(+0.08%)
Mar 28, 2012 1112 1126 1103 1122 0 +7.78(+0.70%)
Mar 27, 2012 1113 1123 1110 1114 0 +6.28(+0.57%)
Mar 26, 2012 1100 1110 1097 1108 0 +16.83(+1.54%)
Mar 23, 2012 1081 1095 1076 1091 0 +7.95(+0.73%)
Mar 22, 2012 1081 1093 1076 1083 0 -6.03(-0.55%)
Mar 21, 2012 1090 1097 1080 1089 0 -3.30(-0.30%)
Mar 20, 2012 1067 1097 1065 1092 0 +16.48(+1.53%)
Mar 19, 2012 1065 1083 1064 1076 0 +6.48(+0.61%)
Mar 16, 2012 1068 1071 1061 1069 0 +5.84(+0.55%)
Mar 15, 2012 1066 1077 1053 1063 0 -8.64(-0.81%)
Mar 14, 2012 1073 1084 1064 1072 0 -5.51(-0.51%)
Mar 13, 2012 1062 1078 1061 1077 0 +19.63(+1.86%)
Mar 12, 2012 1059 1062 1048 1058 0 -0.48(-0.05%)
Mar 09, 2012 1054 1065 1050 1058 0 +6.07(+0.58%)
Mar 08, 2012 1048 1059 1044 1052 0 +12.61(+1.21%)
Mar 07, 2012 1043 1047 1037 1040 0 -1.13(-0.11%)
Mar 06, 2012 1040 1046 1032 1041 0 -8.77(-0.84%)
Mar 05, 2012 1060 1061 1042 1049 0 -11.49(-1.08%)
Mar 02, 2012 1066 1071 1058 1061 0 -7.48(-0.70%)
Mar 01, 2012 1070 1075 1060 1068 0 -0.98(-0.09%)
Feb 29, 2012 1088 1090 1067 1069 0 -19.48(-1.79%)
Feb 28, 2012 1086 1091 1078 1089 0 +2.60(+0.24%)
Feb 27, 2012 1077 1092 1074 1086 0 +0.83(+0.08%)
Feb 24, 2012 1092 1097 1083 1085 0 -3.71(-0.34%)
Feb 23, 2012 1079 1092 1069 1089 0 +4.84(+0.45%)
Feb 22, 2012 1098 1103 1080 1084 0 -11.47(-1.05%)
Feb 21, 2012 1093 1105 1085 1096 0 +0.29(+0.03%)
Feb 17, 2012 1096 1096 1096 0 +4.50(+0.41%)
Feb 16, 2012 1080 1095 1074 1091 0 +13.92(+1.29%)
Feb 15, 2012 1081 1096 1068 1077 0 -0.37(-0.03%)
Feb 14, 2012 1068 1079 1064 1077 0 +2.98(+0.28%)
Feb 13, 2012 1076 1079 1066 1074 0 +5.17(+0.48%)
Feb 10, 2012 1065 1080 1060 1069 0 -7.38(-0.69%)
Feb 09, 2012 1086 1101 1068 1077 0 -19.27(-1.76%)
Feb 08, 2012 1086 1099 1078 1096 0 +10.85(+1.00%)
Feb 07, 2012 1078 1094 1072 1085 0 +1.96(+0.18%)
Feb 06, 2012 1073 1085 1065 1083 0 +7.33(+0.68%)
Feb 03, 2012 1067 1083 1063 1076 0 +19.18(+1.82%)
Feb 02, 2012 1058 1067 1055 1057 0 +0.02(+0.00%)
Feb 01, 2012 1055 1065 1048 1057 0 +11.67(+1.12%)
Jan 31, 2012 1048 1051 1035 1045 0 +3.33(+0.32%)
Jan 30, 2012 1036 1047 1027 1042 0 -3.59(-0.34%)
Jan 27, 2012 1038 1053 1026 1045 0 -22.77(-2.13%)
Jan 26, 2012 1077 1081 1060 1068 0 -0.65(-0.06%)
Jan 25, 2012 1069 1073 1050 1069 0 -0.32(-0.03%)
Jan 24, 2012 1062 1072 1051 1069 0 +2.95(+0.28%)
Jan 23, 2012 1070 1082 1053 1066 0 -7.07(-0.66%)
Jan 20, 2012 1069 1079 1060 1073 0 +1.12(+0.10%)
Jan 19, 2012 1064 1082 1058 1072 0 +20.02(+1.90%)
Jan 18, 2012 1037 1057 1034 1052 0 +18.36(+1.78%)
Jan 17, 2012 1031 1037 1024 1034 0 +11.53(+1.13%)
Jan 13, 2012 1022 1022 1022 0 -5.64(-0.55%)
Jan 12, 2012 1026 1031 1015 1028 0 +4.07(+0.40%)
Jan 11, 2012 1015 1028 1012 1024 0 +11.36(+1.12%)
Jan 10, 2012 1027 1039 1009 1012 0 -7.50(-0.74%)
Jan 09, 2012 1009 1029 1004 1020 0 +11.68(+1.16%)
Jan 06, 2012 1014 1017 1006 1008 0 -4.06(-0.40%)
Jan 05, 2012 1011 1018 998.30 1012 0 -2.96(-0.29%)
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.