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 (%)
Dec 31, 2012 1016 1036 1012 1030 0 +10.86(+1.07%)
Dec 28, 2012 1022 1030 1017 1019 0 -11.40(-1.11%)
Dec 27, 2012 1043 1044 1019 1031 0 -13.14(-1.26%)
Dec 26, 2012 1040 1054 1035 1044 0 +3.93(+0.38%)
Dec 24, 2012 1040 1040 1040 0 -7.03(-0.67%)
Dec 21, 2012 1046 1052 1026 1047 0 -14.07(-1.33%)
Dec 20, 2012 1061 1066 1054 1061 0 -0.22(-0.02%)
Dec 19, 2012 1069 1076 1058 1061 0 -5.20(-0.49%)
Dec 18, 2012 1050 1068 1046 1066 0 +15.68(+1.49%)
Dec 17, 2012 1038 1052 1033 1051 0 +13.93(+1.34%)
Dec 14, 2012 1030 1045 1026 1037 0 +6.36(+0.62%)
Dec 13, 2012 1026 1036 1021 1030 0 +1.99(+0.19%)
Dec 12, 2012 1035 1038 1026 1028 0 -3.32(-0.32%)
Dec 11, 2012 1035 1048 1026 1032 0 -0.83(-0.08%)
Dec 10, 2012 1012 1039 1011 1033 0 +21.38(+2.11%)
Dec 07, 2012 1023 1031 1001 1011 0 -6.17(-0.61%)
Dec 06, 2012 1001 1019 1000 1017 0 +16.14(+1.61%)
Dec 05, 2012 997.59 1013 995.25 1001 0 +3.07(+0.31%)
Dec 04, 2012 994.23 1001 989.36 998.13 0 +11.83(+1.20%)
Nov 30, 2012 992.62 997.55 981.29 986.30 0 -5.08(-0.51%)
Nov 29, 2012 989.12 996.33 985.71 991.38 0 +9.50(+0.97%)
Nov 28, 2012 980.12 988.42 963.98 981.87 0 -2.60(-0.26%)
Nov 27, 2012 979.91 992.19 976.29 984.48 0 -2.76(-0.28%)
Nov 26, 2012 973.71 988.54 963.58 987.24 0 +10.73(+1.10%)
Nov 24, 2012 963.12 978.95 959.49 976.51 0 +0.00(+0.00%)
Nov 23, 2012 963.12 978.95 959.49 976.51 0 +19.34(+2.02%)
Nov 21, 2012 957.17 957.17 957.17 0 +6.92(+0.73%)
Nov 20, 2012 949.01 953.23 936.96 950.25 0 +0.94(+0.10%)
Nov 19, 2012 947.44 953.26 938.36 949.31 0 +15.71(+1.68%)
Nov 16, 2012 934.40 940.32 923.01 933.60 0 -1.04(-0.11%)
Nov 15, 2012 929.36 945.36 924.86 934.63 0 +9.71(+1.05%)
Nov 14, 2012 944.56 955.17 922.57 924.93 0 +37.71(+4.25%)
Nov 13, 2012 882.28 893.45 879.39 887.22 0 -2.43(-0.27%)
Nov 12, 2012 889.93 901.85 883.30 889.65 0 +2.04(+0.23%)
Nov 09, 2012 881.10 898.53 879.12 887.61 0 +0.01(+0.00%)
Nov 08, 2012 909.01 915.94 884.94 887.61 0 -19.18(-2.12%)
Nov 07, 2012 920.82 943.04 898.37 906.79 0 -12.63(-1.37%)
Nov 06, 2012 917.11 931.11 912.15 919.42 0 +4.10(+0.45%)
Nov 05, 2012 909.18 917.89 902.28 915.32 0 +3.98(+0.44%)
Nov 02, 2012 926.29 928.86 908.84 911.33 0 -7.73(-0.84%)
Nov 01, 2012 900.10 923.38 891.39 919.06 0 +20.42(+2.27%)
Oct 31, 2012 911.05 914.30 889.24 898.65 0 -12.35(-1.36%)
Oct 26, 2012 911.00 911.00 911.00 0 +6.02(+0.66%)
Oct 25, 2012 920.38 922.08 896.89 904.98 0 -8.96(-0.98%)
Oct 24, 2012 951.58 954.34 908.38 913.94 0 -36.66(-3.86%)
Oct 23, 2012 948.20 958.76 943.51 950.60 0 -1.23(-0.13%)
Oct 19, 2012 978.11 981.52 948.34 951.82 0 -25.01(-2.56%)
Oct 18, 2012 979.09 987.53 969.43 976.83 0 -1.55(-0.16%)
Oct 17, 2012 972.24 984.44 967.72 978.38 0 -8.25(-0.84%)
Oct 16, 2012 973.52 991.02 969.27 986.63 0 +16.75(+1.73%)
Oct 15, 2012 965.71 974.74 960.74 969.88 0 +8.88(+0.92%)
Oct 12, 2012 954.61 964.51 951.03 961.00 0 +6.20(+0.65%)
Oct 11, 2012 964.94 967.20 949.04 954.80 0 -1.60(-0.17%)
Oct 10, 2012 981.57 982.32 954.96 956.39 0 -25.18(-2.57%)
Oct 09, 2012 988.35 995.29 978.26 981.58 0 -5.10(-0.52%)
Oct 08, 2012 986.17 997.58 980.98 986.68 0 +1.24(+0.13%)
Oct 06, 2012 995.21 1002 981.63 985.43 0 +0.00(+0.00%)
Oct 05, 2012 995.21 1002 981.63 985.43 0 -2.15(-0.22%)
Oct 04, 2012 994.16 996.71 983.69 987.58 0 -2.35(-0.24%)
Oct 03, 2012 992.34 1000 986.61 989.93 0 +2.41(+0.24%)
Oct 02, 2012 998.04 1002 979.33 987.52 0 -7.07(-0.71%)
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.