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 (%)
Nov 29, 2013 1117 1120 1108 1110 0 -1.25(-0.11%)
Nov 27, 2013 1112 1112 1112 0 +3.83(+0.35%)
Nov 26, 2013 1113 1119 1101 1108 0 -3.28(-0.30%)
Nov 25, 2013 1120 1124 1109 1111 0 -9.52(-0.85%)
Nov 22, 2013 1116 1124 1111 1121 0 +1.58(+0.14%)
Nov 21, 2013 1113 1120 1107 1119 0 +12.74(+1.15%)
Nov 20, 2013 1116 1119 1104 1106 0 -7.23(-0.65%)
Nov 19, 2013 1110 1121 1099 1114 0 +4.53(+0.41%)
Nov 18, 2013 1125 1131 1104 1109 0 -12.32(-1.10%)
Nov 15, 2013 1116 1130 1106 1121 0 +9.95(+0.90%)
Nov 14, 2013 1088 1116 1080 1111 0 -109.01(-8.93%)
Nov 12, 2013 1203 1226 1203 1220 0 +16.14(+1.34%)
Nov 11, 2013 1208 1212 1200 1204 0 -4.42(-0.37%)
Nov 08, 2013 1193 1210 1184 1209 0 +24.96(+2.11%)
Nov 07, 2013 1198 1206 1181 1184 0 -8.47(-0.71%)
Nov 06, 2013 1188 1197 1179 1192 0 +10.77(+0.91%)
Nov 05, 2013 1160 1191 1150 1181 0 +22.52(+1.94%)
Nov 04, 2013 1157 1163 1150 1159 0 +2.12(+0.18%)
Nov 01, 2013 1162 1164 1148 1157 0 -0.45(-0.04%)
Oct 31, 2013 1161 1165 1151 1157 0 -6.68(-0.57%)
Oct 30, 2013 1174 1178 1161 1164 0 -7.99(-0.68%)
Oct 29, 2013 1164 1178 1159 1172 0 +14.02(+1.21%)
Oct 28, 2013 1150 1158 1145 1158 0 +5.73(+0.50%)
Oct 25, 2013 1159 1162 1146 1152 0 +3.76(+0.33%)
Oct 24, 2013 1149 1154 1135 1148 0 +3.44(+0.30%)
Oct 23, 2013 1167 1168 1142 1145 0 -24.81(-2.12%)
Oct 22, 2013 1186 1191 1158 1170 0 -15.32(-1.29%)
Oct 21, 2013 1193 1194 1178 1185 0 -0.43(-0.04%)
Oct 18, 2013 1181 1195 1175 1185 0 +9.51(+0.81%)
Oct 17, 2013 1177 1182 1158 1176 0 -11.35(-0.96%)
Oct 16, 2013 1196 1202 1176 1187 0 -4.18(-0.35%)
Oct 15, 2013 1202 1206 1191 1192 0 -10.24(-0.85%)
Oct 14, 2013 1190 1203 1186 1202 0 +5.15(+0.43%)
Oct 11, 2013 1183 1202 1181 1197 0 +13.54(+1.14%)
Oct 10, 2013 1170 1188 1163 1183 0 +23.77(+2.05%)
Oct 09, 2013 1169 1175 1147 1159 0 -8.38(-0.72%)
Oct 08, 2013 1185 1186 1166 1168 0 -13.26(-1.12%)
Oct 07, 2013 1176 1190 1169 1181 0 -7.82(-0.66%)
Oct 04, 2013 1181 1193 1176 1189 0 +5.19(+0.44%)
Oct 03, 2013 1195 1202 1180 1184 0 -15.27(-1.27%)
Oct 02, 2013 1188 1202 1183 1199 0 +3.77(+0.32%)
Oct 01, 2013 1199 1208 1191 1195 0 -2.85(-0.24%)
Sep 27, 2013 1200 1210 1184 1198 0 -21.42(-1.76%)
Sep 26, 2013 1244 1249 1215 1219 0 -30.19(-2.42%)
Sep 25, 2013 1239 1256 1235 1250 0 +12.61(+1.02%)
Sep 24, 2013 1237 1247 1227 1237 0 -7.63(-0.61%)
Sep 23, 2013 1252 1256 1236 1245 0 -13.18(-1.05%)
Sep 20, 2013 1270 1272 1253 1258 0 -6.91(-0.55%)
Sep 19, 2013 1260 1273 1255 1265 0 -9.02(-0.71%)
Sep 18, 2013 1250 1275 1249 1274 0 +21.21(+1.69%)
Sep 17, 2013 1252 1261 1247 1252 0 +1.65(+0.13%)
Sep 16, 2013 1254 1255 1246 1251 0 +2.91(+0.23%)
Sep 13, 2013 1249 1254 1242 1248 0 +0.93(+0.07%)
Sep 12, 2013 1254 1257 1244 1247 0 -4.86(-0.39%)
Sep 11, 2013 1242 1255 1241 1252 0 +11.27(+0.91%)
Sep 10, 2013 1234 1245 1232 1241 0 +12.42(+1.01%)
Sep 09, 2013 1214 1231 1211 1228 0 +17.94(+1.48%)
Sep 06, 2013 1222 1225 1201 1210 0 -5.32(-0.44%)
Sep 05, 2013 1222 1224 1208 1216 0 -4.78(-0.39%)
Sep 04, 2013 1204 1228 1202 1220 0 +19.06(+1.59%)
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.