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 (%)
Aug 31, 2012 995.51 995.51 995.51 0 +6.93(+0.70%)
Aug 30, 2012 998.55 999.32 984.06 988.58 0 -17.87(-1.78%)
Aug 29, 2012 1006 1010 995.83 1006 0 -3.67(-0.36%)
Aug 27, 2012 1005 1012 998.66 1010 0 +7.15(+0.71%)
Aug 24, 2012 996.99 1007 989.16 1003 0 +1.78(+0.18%)
Aug 23, 2012 1002 1015 996.13 1001 0 -4.50(-0.45%)
Aug 22, 2012 998.51 1007 991.60 1006 0 +2.36(+0.24%)
Aug 21, 2012 997.22 1011 994.34 1003 0 +9.14(+0.92%)
Aug 20, 2012 997.01 1005 986.40 994.19 0 -6.05(-0.60%)
Aug 17, 2012 998.96 1010 994.47 1000 0 +2.00(+0.20%)
Aug 16, 2012 980.88 1006 976.53 998.24 0 +78.46(+8.53%)
Aug 15, 2012 908.45 928.99 906.95 919.78 0 +10.94(+1.20%)
Aug 14, 2012 924.35 924.62 905.07 908.84 0 -12.47(-1.35%)
Aug 13, 2012 931.30 934.82 914.27 921.31 0 -10.43(-1.12%)
Aug 11, 2012 929.65 933.99 919.22 931.74 0 +0.00(+0.00%)
Aug 10, 2012 929.65 933.99 919.22 931.74 0 -8.40(-0.89%)
Aug 09, 2012 933.18 945.75 926.65 940.14 0 +27.83(+3.05%)
Aug 08, 2012 907.53 915.28 897.46 912.31 0 -0.67(-0.07%)
Aug 07, 2012 896.72 918.32 894.80 912.98 0 +23.66(+2.66%)
Aug 06, 2012 876.19 896.58 874.53 889.32 0 +19.97(+2.30%)
Aug 03, 2012 855.36 874.33 849.13 869.35 0 +31.39(+3.75%)
Aug 02, 2012 839.57 857.49 831.42 837.97 0 -12.00(-1.41%)
Aug 01, 2012 851.39 856.94 832.50 849.96 0 +1.23(+0.15%)
Jul 31, 2012 845.81 858.33 842.42 848.73 0 +3.20(+0.38%)
Jul 30, 2012 839.51 857.97 834.85 845.53 0 +6.40(+0.76%)
Jul 27, 2012 826.26 843.44 814.69 839.13 0 +19.53(+2.38%)
Jul 26, 2012 834.73 840.34 815.62 819.60 0 -0.90(-0.11%)
Jul 25, 2012 808.38 830.54 795.72 820.50 0 +26.54(+3.34%)
Jul 24, 2012 824.77 825.53 786.93 793.96 0 -45.88(-5.46%)
Jul 23, 2012 839.87 844.48 829.92 839.84 0 -16.44(-1.92%)
Jul 20, 2012 867.60 876.43 854.97 856.28 0 -16.58(-1.90%)
Jul 19, 2012 872.01 879.54 864.98 872.86 0 +2.23(+0.26%)
Jul 18, 2012 843.85 874.65 841.05 870.63 0 +27.85(+3.30%)
Jul 17, 2012 849.78 850.24 827.27 842.78 0 +1.58(+0.19%)
Jul 16, 2012 842.95 845.72 832.45 841.20 0 -6.74(-0.80%)
Jul 14, 2012 832.95 851.88 831.60 847.94 0 +0.00(+0.00%)
Jul 13, 2012 832.95 851.88 831.60 847.94 0 +15.80(+1.90%)
Jul 12, 2012 839.96 845.08 828.56 832.13 0 -18.89(-2.22%)
Jul 11, 2012 852.63 863.09 844.42 851.02 0 -2.37(-0.28%)
Jul 10, 2012 872.98 875.47 848.98 853.39 0 -13.72(-1.58%)
Jul 09, 2012 872.99 875.13 863.41 867.11 0 -8.27(-0.94%)
Jul 06, 2012 883.13 886.30 869.65 875.38 0 -12.31(-1.39%)
Jul 05, 2012 889.60 893.68 883.47 887.69 0 -9.84(-1.10%)
Jul 03, 2012 897.53 897.53 897.53 0 +5.20(+0.58%)
Jul 02, 2012 895.73 898.38 885.68 892.33 0 -6.42(-0.71%)
Jun 30, 2012 878.73 899.46 875.23 898.75 0 -0.13(-0.01%)
Jun 29, 2012 878.73 899.46 875.23 898.88 0 +36.36(+4.22%)
Jun 28, 2012 868.33 870.49 848.53 862.52 0 -10.96(-1.26%)
Jun 27, 2012 880.18 885.80 867.88 873.49 0 -3.80(-0.43%)
Jun 26, 2012 884.67 886.80 868.63 877.29 0 -5.77(-0.65%)
Jun 25, 2012 888.16 889.43 874.79 883.05 0 -12.17(-1.36%)
Jun 22, 2012 887.79 898.92 885.35 895.22 0 +10.62(+1.20%)
Jun 21, 2012 916.94 919.10 881.71 884.60 0 -32.97(-3.59%)
Jun 20, 2012 909.97 924.08 905.80 917.57 0 +16.47(+1.83%)
Jun 19, 2012 905.52 911.44 897.00 901.10 0 +2.68(+0.30%)
Jun 18, 2012 894.73 904.22 891.54 898.42 0 +1.90(+0.21%)
Jun 15, 2012 888.31 900.08 885.65 896.52 0 +10.41(+1.18%)
Jun 14, 2012 875.64 892.96 869.52 886.10 0 +11.60(+1.33%)
Jun 13, 2012 879.43 886.06 869.10 874.51 0 -7.80(-0.88%)
Jun 12, 2012 872.50 885.74 867.31 882.30 0 +15.56(+1.79%)
Jun 11, 2012 890.10 891.84 865.38 866.75 0 -15.99(-1.81%)
Jun 08, 2012 872.86 885.77 868.45 882.74 0 +9.31(+1.07%)
Jun 07, 2012 891.18 893.92 870.45 873.42 0 -9.25(-1.05%)
Jun 06, 2012 861.21 883.34 858.02 882.67 0 +30.00(+3.52%)
Jun 05, 2012 847.11 861.14 843.25 852.68 0 +3.21(+0.38%)
Jun 04, 2012 844.90 852.93 839.59 849.47 0 +5.77(+0.68%)
Jun 02, 2012 849.40 853.99 841.32 843.70 0 +0.00(+0.00%)
Jun 01, 2012 849.40 853.99 841.32 843.70 0 -20.04(-2.32%)
May 31, 2012 865.04 873.15 858.20 863.74 0 -2.81(-0.32%)
May 30, 2012 869.87 872.01 862.82 866.55 0 -11.00(-1.25%)
May 29, 2012 873.18 881.20 866.85 877.54 0 +14.08(+1.63%)
May 25, 2012 863.47 863.47 863.47 0 -0.86(-0.10%)
May 24, 2012 881.22 881.82 861.42 864.32 0 -16.60(-1.88%)
May 23, 2012 876.03 886.66 866.30 880.92 0 -4.98(-0.56%)
May 22, 2012 882.90 892.21 879.49 885.90 0 +2.73(+0.31%)
May 21, 2012 871.44 885.38 864.56 883.17 0 +13.15(+1.51%)
May 18, 2012 875.65 880.37 863.87 870.02 0 -1.38(-0.16%)
May 17, 2012 879.73 885.89 871.12 871.40 0 -8.18(-0.93%)
May 16, 2012 888.53 893.26 875.64 879.58 0 +4.35(+0.50%)
May 15, 2012 886.73 890.93 873.27 875.23 0 -7.65(-0.87%)
May 14, 2012 869.79 889.97 866.61 882.88 0 +6.73(+0.77%)
May 11, 2012 887.43 900.82 874.53 876.15 0 -14.48(-1.63%)
May 10, 2012 911.44 919.54 886.39 890.63 0 -96.04(-9.73%)
May 09, 2012 974.99 992.68 969.25 986.68 0 +3.51(+0.36%)
May 08, 2012 993.72 994.35 976.94 983.17 0 -19.53(-1.95%)
May 07, 2012 1002 1014 998.29 1003 0 -4.35(-0.43%)
May 04, 2012 1027 1028 1001 1007 0 -30.41(-2.93%)
May 03, 2012 1051 1052 1033 1037 0 -9.45(-0.90%)
May 02, 2012 1051 1054 1036 1047 0 -9.14(-0.87%)
May 01, 2012 1061 1067 1055 1056 0 -7.56(-0.71%)
Apr 30, 2012 1050 1066 1047 1064 0 +7.16(+0.68%)
Apr 27, 2012 1041 1061 1036 1056 0 +17.22(+1.66%)
Apr 26, 2012 1031 1043 1025 1039 0 +8.12(+0.79%)
Apr 25, 2012 1039 1045 1016 1031 0 +0.60(+0.06%)
Apr 24, 2012 1040 1055 1017 1031 0 -5.25(-0.51%)
Apr 23, 2012 1041 1043 1030 1036 0 -13.44(-1.28%)
Apr 20, 2012 1051 1058 1045 1049 0 -12.30(-1.16%)
Apr 19, 2012 1066 1083 1054 1062 0 -6.62(-0.62%)
Apr 18, 2012 1065 1075 1059 1068 0 -4.22(-0.39%)
Apr 17, 2012 1056 1077 1053 1072 0 +21.46(+2.04%)
Apr 16, 2012 1061 1066 1042 1051 0 -5.91(-0.56%)
Apr 13, 2012 1069 1070 1054 1057 0 -14.78(-1.38%)
Apr 12, 2012 1070 1083 1065 1072 0 +4.59(+0.43%)
Apr 11, 2012 1049 1069 1044 1067 0 +25.55(+2.45%)
Apr 10, 2012 1062 1072 1040 1041 0 -20.39(-1.92%)
Apr 09, 2012 1063 1072 1057 1062 0 -14.62(-1.36%)
Apr 05, 2012 1075 1085 1068 1076 0 -8.36(-0.77%)
Apr 04, 2012 1098 1105 1078 1085 0 -23.76(-2.14%)
Apr 03, 2012 1125 1130 1099 1109 0 -20.87(-1.85%)
Apr 02, 2012 1127 1136 1121 1129 0 +1.60(+0.14%)
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%)
Jan 04, 2012 986.25 1017 978.33 1015 0 +46.14(+4.76%)
Dec 30, 2011 974.11 981.25 967.25 968.97 0 -9.00(-0.92%)
Dec 29, 2011 972.73 979.77 971.03 977.97 0 +5.06(+0.52%)
Dec 28, 2011 991.52 995.38 969.52 972.91 0 -21.87(-2.20%)
Dec 27, 2011 989.85 999.05 987.65 994.77 0 +4.88(+0.49%)
Dec 23, 2011 989.89 989.89 989.89 0 +33.08(+3.46%)
Dec 21, 2011 973.42 979.78 948.97 956.82 0 -25.66(-2.61%)
Dec 20, 2011 955.71 988.05 954.22 982.48 0 +42.99(+4.58%)
Dec 19, 2011 954.70 958.63 935.70 939.49 0 -13.47(-1.41%)
Dec 16, 2011 966.07 983.21 951.58 952.96 0 -5.35(-0.56%)
Dec 15, 2011 967.88 971.91 951.27 958.32 0 +0.89(+0.09%)
Dec 14, 2011 980.39 983.25 948.90 957.43 0 -24.39(-2.48%)
Dec 13, 2011 992.58 1007 974.72 981.82 0 -8.28(-0.84%)
Dec 12, 2011 993.70 999.00 974.86 990.10 0 -17.85(-1.77%)
Dec 09, 2011 994.02 1014 987.52 1008 0 +15.82(+1.59%)
Dec 08, 2011 1013 1023 985.87 992.13 0 -26.54(-2.61%)
Dec 07, 2011 1013 1028 997.07 1019 0 +5.75(+0.57%)
Dec 06, 2011 1019 1024 1011 1013 0 -6.51(-0.64%)
Dec 05, 2011 1019 1027 1010 1019 0 +16.14(+1.61%)
Dec 02, 2011 1009 1026 1001 1003 0 +0.04(+0.00%)
Dec 01, 2011 1008 1014 989.86 1003 0 -4.46(-0.44%)
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.