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 28, 2013 1076 1076 1076 0 +2.16(+0.20%)
Mar 27, 2013 1066 1078 1062 1074 0 -0.39(-0.04%)
Mar 26, 2013 1081 1082 1066 1074 0 -1.84(-0.17%)
Mar 25, 2013 1076 1084 1068 1076 0 +5.75(+0.54%)
Mar 22, 2013 1080 1088 1067 1070 0 -4.96(-0.46%)
Mar 21, 2013 1082 1092 1068 1075 0 -40.54(-3.63%)
Mar 20, 2013 1112 1120 1109 1116 0 +7.67(+0.69%)
Mar 19, 2013 1122 1121 1095 1108 0 -11.71(-1.05%)
Mar 18, 2013 1118 1133 1111 1120 0 -11.50(-1.02%)
Mar 15, 2013 1116 1135 1106 1131 0 +13.43(+1.20%)
Mar 14, 2013 1124 1133 1111 1118 0 +0.40(+0.04%)
Mar 13, 2013 1122 1130 1113 1118 0 -7.41(-0.66%)
Mar 12, 2013 1128 1133 1117 1125 0 -8.83(-0.78%)
Mar 11, 2013 1127 1139 1121 1134 0 +3.25(+0.29%)
Mar 08, 2013 1133 1140 1127 1131 0 -0.20(-0.02%)
Mar 07, 2013 1125 1139 1123 1131 0 +8.77(+0.78%)
Mar 06, 2013 1103 1127 1099 1122 0 +23.88(+2.17%)
Mar 05, 2013 1081 1102 1079 1098 0 +21.44(+1.99%)
Mar 04, 2013 1079 1081 1069 1077 0 -6.28(-0.58%)
Mar 01, 2013 1078 1087 1069 1083 0 -2.12(-0.20%)
Feb 28, 2013 1090 1095 1078 1085 0 -2.60(-0.24%)
Feb 27, 2013 1073 1095 1065 1088 0 +14.32(+1.33%)
Feb 26, 2013 1072 1084 1067 1073 0 -19.06(-1.74%)
Feb 22, 2013 1088 1095 1083 1092 0 +7.25(+0.67%)
Feb 21, 2013 1098 1099 1082 1085 0 -18.26(-1.65%)
Feb 20, 2013 1124 1133 1102 1103 0 +5.40(+0.49%)
Feb 15, 2013 1098 1098 1098 0 +0.82(+0.07%)
Feb 14, 2013 1091 1098 1072 1097 0 -7.08(-0.64%)
Feb 13, 2013 1098 1105 1092 1104 0 +8.07(+0.74%)
Feb 12, 2013 1110 1111 1094 1096 0 -14.31(-1.29%)
Feb 11, 2013 1110 1116 1104 1110 0 +3.95(+0.36%)
Feb 08, 2013 1109 1116 1104 1107 0 -3.98(-0.36%)
Feb 07, 2013 1116 1119 1104 1111 0 -4.78(-0.43%)
Feb 06, 2013 1107 1117 1103 1115 0 +18.70(+1.71%)
Feb 04, 2013 1100 1115 1095 1097 0 -0.53(-0.05%)
Feb 01, 2013 1093 1102 1086 1097 0 +11.75(+1.08%)
Jan 31, 2013 1084 1101 1080 1085 0 +3.87(+0.36%)
Jan 30, 2013 1095 1097 1073 1082 0 -9.77(-0.90%)
Jan 29, 2013 1104 1105 1085 1091 0 -17.05(-1.54%)
Jan 28, 2013 1117 1121 1107 1108 0 -5.47(-0.49%)
Jan 25, 2013 1108 1119 1103 1114 0 +11.45(+1.04%)
Jan 24, 2013 1092 1108 1090 1102 0 +20.23(+1.87%)
Jan 23, 2013 1095 1097 1080 1082 0 -11.58(-1.06%)
Jan 22, 2013 1098 1103 1081 1094 0 -6.97(-0.63%)
Jan 18, 2013 1101 1101 1101 0 +2.70(+0.25%)
Jan 17, 2013 1092 1105 1089 1098 0 -2.41(-0.22%)
Jan 16, 2013 1094 1108 1092 1100 0 +2.82(+0.26%)
Jan 15, 2013 1094 1099 1085 1098 0 +0.49(+0.04%)
Jan 14, 2013 1082 1099 1080 1097 0 +23.58(+2.20%)
Jan 12, 2013 1068 1075 1064 1073 0 +0.00(+0.00%)
Jan 11, 2013 1068 1075 1064 1073 0 +3.81(+0.36%)
Jan 10, 2013 1065 1073 1061 1070 0 +7.76(+0.73%)
Jan 09, 2013 1059 1074 1057 1062 0 +0.62(+0.06%)
Jan 08, 2013 1058 1065 1050 1061 0 -2.28(-0.21%)
Jan 07, 2013 1069 1071 1056 1064 0 -10.40(-0.97%)
Jan 04, 2013 1069 1084 1068 1074 0 +3.04(+0.28%)
Jan 03, 2013 1074 1077 1063 1071 0 +2.46(+0.23%)
Jan 02, 2013 1056 1069 1047 1068 0 +38.39(+3.73%)
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%)
Oct 01, 2012 1006 1015 989.26 994.58 0 -4.51(-0.45%)
Sep 28, 2012 996.54 1014 994.26 999.09 0 +10.78(+1.09%)
Sep 27, 2012 981.13 993.27 974.15 988.31 0 +12.49(+1.28%)
Sep 26, 2012 983.09 986.67 963.53 975.82 0 -6.48(-0.66%)
Sep 25, 2012 999.11 1001 980.42 982.30 0 -8.31(-0.84%)
Sep 24, 2012 992.59 1000 983.43 990.61 0 -5.19(-0.52%)
Sep 21, 2012 1008 1012 994.07 995.81 0 -9.58(-0.95%)
Sep 20, 2012 1003 1007 994.56 1005 0 -2.25(-0.22%)
Sep 19, 2012 1011 1013 998.94 1008 0 +3.04(+0.30%)
Sep 18, 2012 1007 1017 1002 1005 0 -7.16(-0.71%)
Sep 17, 2012 1012 1020 1006 1012 0 -15.88(-1.55%)
Sep 14, 2012 1021 1040 1019 1028 0 +6.84(+0.67%)
Sep 13, 2012 1005 1029 1002 1021 0 +13.87(+1.38%)
Sep 12, 2012 1006 1017 1001 1007 0 +5.15(+0.51%)
Sep 11, 2012 1004 1013 994.34 1002 0 -3.73(-0.37%)
Sep 10, 2012 1020 1023 1002 1006 0 -20.90(-2.04%)
Sep 07, 2012 1023 1032 1008 1026 0 -4.62(-0.45%)
Sep 06, 2012 998.21 1033 996.77 1031 0 +42.50(+4.30%)
Sep 05, 2012 994.18 1000 986.35 988.53 0 -5.68(-0.57%)
Sep 04, 2012 991.40 1002 981.61 994.21 0 -1.30(-0.13%)
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%)
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.