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 (%)
Oct 31, 2014 1270 1273 1249 1264 0 +18.29(+1.47%)
Oct 30, 2014 1242 1250 1235 1246 0 +1.80(+0.14%)
Oct 28, 2014 1227 1245 1227 1244 0 +19.71(+1.61%)
Oct 27, 2014 1213 1227 1216 1224 0 +2.31(+0.19%)
Oct 24, 2014 1216 1227 1208 1222 0 +3.99(+0.33%)
Oct 23, 2014 1217 1227 1207 1218 0 +6.24(+0.52%)
Oct 21, 2014 1191 1216 1184 1211 0 +29.10(+2.46%)
Oct 20, 2014 1178 1190 1171 1182 0 -12.11(-1.01%)
Oct 17, 2014 1182 1200 1178 1194 0 +21.44(+1.83%)
Oct 16, 2014 1162 1186 1158 1173 0 -6.90(-0.58%)
Oct 15, 2014 1169 1190 1154 1180 0 -2.75(-0.23%)
Oct 14, 2014 1183 1199 1178 1183 0 +6.31(+0.54%)
Oct 13, 2014 1193 1204 1176 1176 0 -21.06(-1.76%)
Oct 10, 2014 1229 1235 1197 1197 0 -48.94(-3.93%)
Oct 09, 2014 1262 1269 1244 1246 0 -22.56(-1.78%)
Oct 08, 2014 1264 1270 1242 1269 0 +0.82(+0.06%)
Oct 07, 2014 1288 1300 1266 1268 0 -19.98(-1.55%)
Oct 06, 2014 1307 1310 1285 1288 0 -16.62(-1.27%)
Oct 03, 2014 1301 1309 1292 1305 0 +11.65(+0.90%)
Oct 02, 2014 1292 1297 1276 1293 0 +2.07(+0.16%)
Oct 01, 2014 1301 1304 1286 1291 0 -8.82(-0.68%)
Sep 30, 2014 1288 1305 1284 1300 0 +1.93(+0.15%)
Sep 29, 2014 1279 1302 1278 1298 0 +5.70(+0.44%)
Sep 26, 2014 1268 1297 1266 1292 0 +21.81(+1.72%)
Sep 25, 2014 1292 1293 1268 1270 0 -33.82(-2.59%)
Sep 19, 2014 1306 1311 1295 1304 0 -2.32(-0.18%)
Sep 18, 2014 1304 1310 1303 1307 0 +1.03(+0.08%)
Sep 17, 2014 1302 1312 1298 1305 0 +0.02(+0.00%)
Sep 16, 2014 1296 1316 1292 1305 0 +6.84(+0.53%)
Sep 15, 2014 1295 1302 1287 1299 0 -5.87(-0.45%)
Sep 12, 2014 1307 1312 1300 1304 0 -3.74(-0.29%)
Sep 11, 2014 1296 1309 1290 1308 0 +11.75(+0.91%)
Sep 10, 2014 1290 1300 1290 1296 0 +5.50(+0.43%)
Sep 09, 2014 1293 1298 1279 1291 0 -5.36(-0.41%)
Sep 08, 2014 1294 1304 1288 1296 0 -1.12(-0.09%)
Sep 05, 2014 1289 1301 1289 1297 0 +5.13(+0.40%)
Sep 04, 2014 1300 1305 1288 1292 0 -5.87(-0.45%)
Sep 03, 2014 1295 1304 1292 1298 0 +6.44(+0.50%)
Sep 02, 2014 1294 1299 1285 1292 0 -4.00(-0.31%)
Aug 29, 2014 1296 1296 1296 0 +6.68(+0.52%)
Aug 28, 2014 1282 1292 1278 1289 0 +1.65(+0.13%)
Aug 27, 2014 1288 1293 1283 1287 0 -1.43(-0.11%)
Aug 26, 2014 1285 1296 1282 1289 0 +4.38(+0.34%)
Aug 25, 2014 1287 1294 1283 1284 0 +0.84(+0.07%)
Aug 22, 2014 1293 1300 1282 1284 0 -10.96(-0.85%)
Aug 21, 2014 1287 1296 1285 1295 0 +9.38(+0.73%)
Aug 20, 2014 1277 1289 1275 1285 0 +3.57(+0.28%)
Aug 19, 2014 1279 1284 1277 1282 0 +2.94(+0.23%)
Aug 18, 2014 1272 1281 1268 1279 0 +11.08(+0.87%)
Aug 15, 2014 1279 1280 1260 1268 0 -5.80(-0.46%)
Aug 14, 2014 1293 1295 1262 1273 0 -32.28(-2.47%)
Aug 13, 2014 1303 1310 1292 1306 0 +4.01(+0.31%)
Aug 12, 2014 1305 1308 1294 1302 0 -3.79(-0.29%)
Aug 11, 2014 1298 1313 1294 1306 0 +10.08(+0.78%)
Aug 08, 2014 1287 1298 1280 1295 0 +8.95(+0.70%)
Aug 07, 2014 1296 1302 1278 1286 0 -5.65(-0.44%)
Aug 06, 2014 1291 1306 1286 1292 0 -2.22(-0.17%)
Aug 05, 2014 1302 1302 1288 1294 0 -8.06(-0.62%)
Aug 04, 2014 1291 1306 1287 1302 0 +8.28(+0.64%)
Aug 01, 2014 1302 1306 1284 1294 0 -12.30(-0.94%)
Jul 31, 2014 1319 1321 1303 1306 0 -15.90(-1.20%)
Jul 23, 2014 1326 1330 1314 1322 0 -24.43(-1.81%)
Jul 22, 2014 1346 1355 1343 1347 0 +6.01(+0.45%)
Jul 21, 2014 1341 1347 1332 1341 0 +0.02(+0.00%)
Jul 18, 2014 1330 1344 1328 1341 0 +14.50(+1.09%)
Jul 17, 2014 1336 1345 1323 1326 0 -16.13(-1.20%)
Jul 16, 2014 1333 1349 1330 1342 0 +12.27(+0.92%)
Jul 15, 2014 1317 1332 1315 1330 0 +10.13(+0.77%)
Jul 14, 2014 1330 1333 1318 1320 0 -6.83(-0.51%)
Jul 11, 2014 1327 1334 1322 1327 0 +3.44(+0.26%)
Jul 10, 2014 1313 1328 1311 1323 0 -0.23(-0.02%)
Jul 09, 2014 1312 1327 1307 1324 0 +18.96(+1.45%)
Jul 08, 2014 1314 1319 1303 1305 0 -11.19(-0.85%)
Jul 07, 2014 1306 1318 1303 1316 0 +1.27(+0.10%)
Jul 03, 2014 1315 1315 1315 0 +6.91(+0.53%)
Jul 02, 2014 1304 1314 1299 1308 0 -1.38(-0.11%)
Jul 01, 2014 1306 1312 1294 1309 0 +10.37(+0.80%)
Jun 30, 2014 1289 1302 1287 1299 0 +7.93(+0.61%)
Jun 27, 2014 1285 1295 1278 1291 0 +3.46(+0.27%)
Jun 26, 2014 1287 1295 1278 1287 0 -2.34(-0.18%)
Jun 25, 2014 1281 1293 1274 1290 0 +8.80(+0.69%)
Jun 24, 2014 1287 1294 1280 1281 0 -9.65(-0.75%)
Jun 23, 2014 1295 1301 1287 1290 0 -5.77(-0.45%)
Jun 20, 2014 1287 1300 1285 1296 0 +5.86(+0.45%)
Jun 19, 2014 1291 1295 1278 1290 0 -1.38(-0.11%)
Jun 18, 2014 1294 1298 1282 1292 0 +6.52(+0.51%)
Jun 17, 2014 1283 1292 1279 1285 0 -0.01(-0.00%)
Jun 16, 2014 1283 1296 1278 1285 0 -5.22(-0.40%)
Jun 13, 2014 1288 1295 1284 1290 0 +1.92(+0.15%)
Jun 12, 2014 1302 1306 1285 1289 0 -17.66(-1.35%)
Jun 11, 2014 1298 1313 1294 1306 0 +1.41(+0.11%)
Jun 10, 2014 1292 1310 1285 1305 0 +7.58(+0.58%)
Jun 06, 2014 1293 1304 1291 1297 0 +6.22(+0.48%)
Jun 05, 2014 1288 1294 1276 1291 0 +10.26(+0.80%)
Jun 04, 2014 1284 1289 1274 1281 0 -6.93(-0.54%)
Jun 03, 2014 1291 1296 1276 1288 0 -4.89(-0.38%)
Jun 02, 2014 1287 1295 1281 1293 0 +6.66(+0.52%)
May 30, 2014 1295 1297 1279 1286 0 -7.38(-0.57%)
May 29, 2014 1301 1306 1287 1293 0 -4.98(-0.38%)
May 28, 2014 1289 1305 1288 1298 0 +5.73(+0.44%)
May 27, 2014 1293 1302 1287 1292 0 +10.82(+0.84%)
May 23, 2014 1282 1282 1282 0 +9.07(+0.71%)
May 22, 2014 1276 1283 1269 1273 0 -5.61(-0.44%)
May 21, 2014 1265 1287 1262 1278 0 +18.11(+1.44%)
May 20, 2014 1268 1275 1255 1260 0 -12.21(-0.96%)
May 19, 2014 1265 1278 1259 1272 0 +0.94(+0.07%)
May 16, 2014 1262 1277 1256 1271 0 +8.02(+0.63%)
May 15, 2014 1269 1289 1259 1263 0 +62.70(+5.22%)
May 14, 2014 1207 1215 1191 1201 0 -4.26(-0.35%)
May 13, 2014 1218 1222 1199 1205 0 -15.02(-1.23%)
May 12, 2014 1212 1228 1209 1220 0 +10.09(+0.83%)
May 09, 2014 1207 1215 1203 1210 0 +0.23(+0.02%)
May 08, 2014 1205 1221 1197 1210 0 +5.58(+0.46%)
May 07, 2014 1197 1207 1181 1204 0 +5.89(+0.49%)
May 06, 2014 1205 1208 1193 1198 0 -12.17(-1.01%)
May 05, 2014 1207 1213 1198 1210 0 +0.89(+0.07%)
May 02, 2014 1218 1220 1207 1209 0 -3.99(-0.33%)
May 01, 2014 1219 1222 1207 1213 0 -3.91(-0.32%)
Apr 30, 2014 1214 1220 1206 1217 0 -0.39(-0.03%)
Apr 29, 2014 1219 1221 1211 1218 0 +7.35(+0.61%)
Apr 28, 2014 1219 1224 1198 1210 0 -0.76(-0.06%)
Apr 25, 2014 1227 1230 1205 1211 0 -19.13(-1.55%)
Apr 24, 2014 1244 1246 1222 1230 0 -6.10(-0.49%)
Apr 23, 2014 1241 1244 1222 1236 0 -6.04(-0.49%)
Apr 22, 2014 1236 1248 1234 1242 0 +8.03(+0.65%)
Apr 21, 2014 1223 1246 1221 1234 0 +11.18(+0.91%)
Apr 17, 2014 1223 1223 1223 0 +9.16(+0.75%)
Apr 16, 2014 1214 1222 1203 1214 0 +7.39(+0.61%)
Apr 15, 2014 1205 1213 1189 1207 0 +2.60(+0.22%)
Apr 14, 2014 1193 1210 1184 1204 0 +19.69(+1.66%)
Apr 11, 2014 1191 1213 1183 1184 0 -12.47(-1.04%)
Apr 10, 2014 1225 1229 1189 1197 0 -24.99(-2.05%)
Apr 09, 2014 1216 1232 1209 1222 0 +8.70(+0.72%)
Apr 08, 2014 1200 1216 1196 1213 0 +3.90(+0.32%)
Apr 07, 2014 1200 1222 1192 1209 0 +3.41(+0.28%)
Apr 04, 2014 1237 1241 1200 1206 0 -22.50(-1.83%)
Apr 03, 2014 1224 1239 1221 1228 0 +6.66(+0.55%)
Apr 02, 2014 1227 1230 1210 1222 0 -5.12(-0.42%)
Apr 01, 2014 1188 1237 1186 1227 0 +35.30(+2.96%)
Mar 31, 2014 1194 1203 1189 1191 0 +5.73(+0.48%)
Mar 28, 2014 1174 1198 1171 1186 0 +15.25(+1.30%)
Mar 27, 2014 1177 1191 1166 1170 0 -15.42(-1.30%)
Mar 26, 2014 1196 1208 1185 1186 0 -4.67(-0.39%)
Mar 25, 2014 1160 1193 1157 1191 0 +36.85(+3.19%)
Mar 24, 2014 1160 1166 1147 1154 0 -4.35(-0.38%)
Mar 21, 2014 1176 1184 1155 1158 0 -11.23(-0.96%)
Mar 20, 2014 1156 1179 1156 1169 0 +10.01(+0.86%)
Mar 19, 2014 1162 1169 1154 1159 0 +1.79(+0.15%)
Mar 18, 2014 1141 1162 1139 1157 0 +8.52(+0.74%)
Mar 17, 2014 1141 1156 1137 1149 0 +6.10(+0.53%)
Mar 14, 2014 1150 1158 1137 1143 0 -5.62(-0.49%)
Mar 13, 2014 1169 1171 1147 1148 0 -16.58(-1.42%)
Mar 12, 2014 1151 1171 1150 1165 0 +10.50(+0.91%)
Mar 11, 2014 1171 1175 1153 1155 0 -8.75(-0.75%)
Mar 10, 2014 1161 1171 1157 1163 0 -2.41(-0.21%)
Mar 07, 2014 1176 1178 1161 1166 0 -5.24(-0.45%)
Mar 06, 2014 1175 1181 1167 1171 0 -3.09(-0.26%)
Mar 05, 2014 1176 1184 1170 1174 0 +2.42(+0.21%)
Mar 04, 2014 1172 1179 1165 1172 0 +10.68(+0.92%)
Mar 03, 2014 1161 1174 1153 1161 0 -12.47(-1.06%)
Feb 28, 2014 1180 1191 1164 1173 0 -4.75(-0.40%)
Feb 27, 2014 1176 1185 1174 1178 0 -0.65(-0.06%)
Feb 26, 2014 1173 1184 1159 1179 0 +4.24(+0.36%)
Feb 25, 2014 1190 1197 1169 1175 0 -14.23(-1.20%)
Feb 24, 2014 1185 1203 1178 1189 0 -3.61(-0.30%)
Feb 21, 2014 1204 1209 1190 1192 0 -5.86(-0.49%)
Feb 20, 2014 1195 1208 1190 1198 0 +2.87(+0.24%)
Feb 19, 2014 1199 1210 1191 1195 0 -7.15(-0.59%)
Feb 18, 2014 1205 1211 1196 1203 0 -5.93(-0.49%)
Feb 14, 2014 1208 1208 1208 0 +13.24(+1.11%)
Feb 13, 2014 1180 1196 1164 1195 0 -24.29(-1.99%)
Feb 12, 2014 1211 1224 1204 1220 0 +3.70(+0.30%)
Feb 11, 2014 1219 1225 1212 1216 0 -5.78(-0.47%)
Feb 10, 2014 1210 1225 1206 1222 0 +9.47(+0.78%)
Feb 07, 2014 1204 1215 1192 1212 0 +9.40(+0.78%)
Feb 06, 2014 1181 1210 1177 1203 0 +24.88(+2.11%)
Feb 05, 2014 1164 1183 1156 1178 0 +7.22(+0.62%)
Feb 04, 2014 1159 1173 1150 1171 0 +13.84(+1.20%)
Feb 03, 2014 1176 1180 1152 1157 0 -18.92(-1.61%)
Jan 31, 2014 1165 1185 1161 1176 0 -9.11(-0.77%)
Jan 30, 2014 1176 1187 1166 1185 0 +16.42(+1.41%)
Jan 29, 2014 1166 1180 1164 1168 0 -4.54(-0.39%)
Jan 28, 2014 1177 1185 1167 1173 0 -12.34(-1.04%)
Jan 27, 2014 1175 1192 1171 1185 0 -8.86(-0.74%)
Jan 24, 2014 1204 1216 1191 1194 0 -10.32(-0.86%)
Jan 23, 2014 1212 1222 1198 1204 0 -14.41(-1.18%)
Jan 22, 2014 1221 1225 1212 1219 0 +3.22(+0.26%)
Jan 21, 2014 1219 1224 1206 1216 0 +4.88(+0.40%)
Jan 17, 2014 1211 1211 1211 0 -0.99(-0.08%)
Jan 16, 2014 1215 1219 1204 1212 0 +0.15(+0.01%)
Jan 15, 2014 1192 1222 1192 1212 0 +19.73(+1.66%)
Jan 14, 2014 1188 1199 1180 1192 0 +11.62(+0.98%)
Jan 13, 2014 1189 1213 1175 1180 0 +5.81(+0.49%)
Jan 10, 2014 1172 1179 1159 1174 0 +9.91(+0.85%)
Jan 09, 2014 1174 1176 1155 1165 0 -9.54(-0.81%)
Jan 08, 2014 1170 1179 1163 1174 0 +2.93(+0.25%)
Jan 07, 2014 1169 1177 1162 1171 0 +14.20(+1.23%)
Jan 06, 2014 1156 1169 1153 1157 0 +0.35(+0.03%)
Jan 03, 2014 1161 1164 1148 1157 0 +0.46(+0.04%)
Jan 02, 2014 1165 1171 1150 1156 0 -20.59(-1.75%)
Dec 31, 2013 1177 1177 1177 0 +8.60(+0.74%)
Dec 30, 2013 1155 1173 1154 1168 0 +12.47(+1.08%)
Dec 27, 2013 1144 1158 1143 1156 0 +11.68(+1.02%)
Dec 26, 2013 1140 1149 1140 1144 0 +5.35(+0.47%)
Dec 24, 2013 1139 1139 1139 0 +6.11(+0.54%)
Dec 23, 2013 1118 1137 1116 1133 0 +20.16(+1.81%)
Dec 20, 2013 1106 1118 1101 1112 0 +6.19(+0.56%)
Dec 19, 2013 1105 1108 1092 1106 0 +2.80(+0.25%)
Dec 18, 2013 1096 1105 1078 1103 0 +5.57(+0.51%)
Dec 17, 2013 1090 1110 1086 1098 0 +10.64(+0.98%)
Dec 16, 2013 1070 1091 1066 1087 0 +22.56(+2.12%)
Dec 13, 2013 1079 1082 1063 1065 0 -12.31(-1.14%)
Dec 12, 2013 1094 1095 1065 1077 0 -20.35(-1.85%)
Dec 11, 2013 1104 1107 1086 1097 0 -16.58(-1.49%)
Dec 10, 2013 1117 1122 1110 1114 0 -1.43(-0.13%)
Dec 09, 2013 1118 1123 1114 1115 0 -2.89(-0.26%)
Dec 06, 2013 1111 1121 1106 1118 0 +18.19(+1.65%)
Dec 05, 2013 1111 1119 1096 1100 0 -12.98(-1.17%)
Dec 04, 2013 1102 1118 1101 1113 0 +2.10(+0.19%)
Dec 03, 2013 1100 1112 1100 1111 0 +8.14(+0.74%)
Dec 02, 2013 1112 1114 1100 1103 0 -7.66(-0.69%)
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%)
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.