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%)
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.