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 31, 2017 1723 1732 1720 1728 0 +3.67(+0.21%)
Mar 30, 2017 1728 1735 1723 1725 0 +1.12(+0.06%)
Mar 29, 2017 1736 1739 1718 1723 0 -13.45(-0.77%)
Mar 28, 2017 1731 1747 1727 1737 0 +1.47(+0.08%)
Mar 27, 2017 1727 1738 1723 1735 0 -4.50(-0.26%)
Mar 24, 2017 1740 1752 1733 1740 0 +5.37(+0.31%)
Mar 23, 2017 1741 1750 1732 1734 0 -7.25(-0.42%)
Mar 22, 2017 1726 1747 1725 1742 0 +11.40(+0.66%)
Mar 21, 2017 1759 1761 1725 1730 0 -20.48(-1.17%)
Mar 20, 2017 1748 1757 1746 1751 0 -0.10(-0.01%)
Mar 17, 2017 1756 1759 1748 1751 0 +0.88(+0.05%)
Mar 16, 2017 1750 1762 1742 1750 0 +0.82(+0.05%)
Mar 15, 2017 1741 1755 1739 1749 0 +6.42(+0.37%)
Mar 14, 2017 1734 1744 1728 1743 0 +1.60(+0.09%)
Mar 13, 2017 1747 1753 1736 1741 0 -7.51(-0.43%)
Mar 10, 2017 1747 1751 1739 1749 0 +9.88(+0.57%)
Mar 09, 2017 1737 1742 1728 1739 0 +2.82(+0.16%)
Mar 08, 2017 1745 1748 1730 1736 0 -10.18(-0.58%)
Mar 07, 2017 1737 1749 1735 1746 0 +0.55(+0.03%)
Mar 06, 2017 1739 1750 1734 1746 0 -5.49(-0.31%)
Mar 03, 2017 1758 1759 1747 1751 0 -5.15(-0.29%)
Mar 02, 2017 1757 1763 1746 1756 0 -2.41(-0.14%)
Mar 01, 2017 1751 1763 1746 1759 0 +13.73(+0.79%)
Feb 28, 2017 1746 1752 1738 1745 0 -5.83(-0.33%)
Feb 27, 2017 1749 1755 1743 1751 0 -3.54(-0.20%)
Feb 24, 2017 1737 1755 1728 1754 0 +13.00(+0.75%)
Feb 23, 2017 1753 1754 1736 1741 0 -2.65(-0.15%)
Feb 22, 2017 1742 1748 1723 1744 0 -2.69(-0.15%)
Feb 21, 2017 1724 1751 1722 1747 0 +19.77(+1.14%)
Feb 17, 2017 1727 1727 1727 1727 0 +7.93(+0.46%)
Feb 16, 2017 1703 1737 1701 1719 0 +36.86(+2.19%)
Feb 15, 2017 1659 1684 1656 1682 0 +24.49(+1.48%)
Feb 14, 2017 1638 1658 1631 1658 0 +15.91(+0.97%)
Feb 13, 2017 1627 1644 1621 1642 0 +22.88(+1.41%)
Feb 10, 2017 1616 1625 1605 1619 0 +1.81(+0.11%)
Feb 09, 2017 1609 1627 1607 1617 0 +11.70(+0.73%)
Feb 08, 2017 1614 1619 1603 1605 0 -8.24(-0.51%)
Feb 07, 2017 1610 1623 1607 1614 0 +6.70(+0.42%)
Feb 06, 2017 1606 1608 1598 1607 0 -1.36(-0.08%)
Feb 03, 2017 1606 1611 1598 1608 0 +7.12(+0.44%)
Feb 02, 2017 1576 1605 1567 1601 0 +33.56(+2.14%)
Feb 01, 2017 1584 1585 1562 1568 0 -10.96(-0.69%)
Jan 31, 2017 1575 1587 1569 1579 0 -3.15(-0.20%)
Jan 30, 2017 1588 1591 1571 1582 0 -8.81(-0.55%)
Jan 27, 2017 1575 1594 1566 1590 0 +5.55(+0.35%)
Jan 26, 2017 1588 1593 1575 1585 0 -0.25(-0.02%)
Jan 25, 2017 1600 1603 1581 1585 0 +6.48(+0.41%)
Jan 24, 2017 1565 1587 1562 1579 0 +17.00(+1.09%)
Jan 23, 2017 1555 1564 1552 1562 0 +8.24(+0.53%)
Jan 20, 2017 1555 1562 1547 1553 0 +5.89(+0.38%)
Jan 19, 2017 1549 1559 1543 1548 0 -2.13(-0.14%)
Jan 18, 2017 1555 1558 1545 1550 0 +1.82(+0.12%)
Jan 17, 2017 1550 1562 1540 1548 0 -6.54(-0.42%)
Jan 13, 2017 1554 1554 1554 1554 0 +2.03(+0.13%)
Jan 12, 2017 1558 1559 1539 1552 0 -5.88(-0.38%)
Jan 11, 2017 1565 1571 1550 1558 0 -13.26(-0.84%)
Jan 10, 2017 1562 1580 1557 1572 0 +9.57(+0.61%)
Jan 09, 2017 1565 1571 1557 1562 0 -4.66(-0.30%)
Jan 06, 2017 1564 1573 1556 1567 0 +2.88(+0.18%)
Jan 05, 2017 1561 1574 1558 1564 0 +2.70(+0.17%)
Jan 04, 2017 1565 1577 1554 1561 0 -18.86(-1.19%)
Jan 03, 2017 1571 1583 1563 1580 0 +16.77(+1.07%)
Dec 30, 2016 1563 1563 1563 1563 0 -11.96(-0.76%)
Dec 29, 2016 1571 1580 1568 1575 0 +1.72(+0.11%)
Dec 28, 2016 1587 1591 1569 1573 0 -13.47(-0.85%)
Dec 27, 2016 1584 1594 1582 1587 0 +8.03(+0.51%)
Dec 23, 2016 1579 1579 1579 1579 0 +4.63(+0.29%)
Dec 22, 2016 1573 1577 1564 1574 0 +0.44(+0.03%)
Dec 21, 2016 1586 1587 1573 1574 0 -6.80(-0.43%)
Dec 20, 2016 1594 1597 1575 1581 0 -9.05(-0.57%)
Dec 19, 2016 1584 1596 1578 1590 0 +8.86(+0.56%)
Dec 16, 2016 1587 1589 1565 1581 0 -3.05(-0.19%)
Dec 15, 2016 1581 1593 1576 1584 0 +9.17(+0.58%)
Dec 14, 2016 1582 1605 1572 1575 0 -7.48(-0.47%)
Dec 13, 2016 1566 1586 1561 1582 0 +22.72(+1.46%)
Dec 12, 2016 1557 1563 1551 1559 0 +2.65(+0.17%)
Dec 09, 2016 1555 1560 1540 1557 0 +4.00(+0.26%)
Dec 08, 2016 1558 1573 1549 1553 0 +4.92(+0.32%)
Dec 07, 2016 1524 1552 1516 1548 0 +33.07(+2.18%)
Dec 06, 2016 1519 1527 1509 1515 0 -9.22(-0.61%)
Dec 05, 2016 1514 1529 1511 1524 0 +13.96(+0.92%)
Dec 02, 2016 1513 1525 1502 1510 0 -9.69(-0.64%)
Dec 01, 2016 1541 1542 1516 1520 0 -20.29(-1.32%)
Nov 30, 2016 1534 1547 1529 1540 0 +3.24(+0.21%)
Nov 29, 2016 1540 1551 1533 1537 0 -2.96(-0.19%)
Nov 28, 2016 1547 1549 1534 1540 0 -8.28(-0.53%)
Nov 25, 2016 1524 1551 1521 1548 0 +18.30(+1.20%)
Nov 23, 2016 1530 1530 1530 1530 0 -8.05(-0.52%)
Nov 22, 2016 1547 1552 1534 1538 0 -7.43(-0.48%)
Nov 21, 2016 1557 1559 1542 1545 0 -5.74(-0.37%)
Nov 18, 2016 1547 1560 1541 1551 0 +6.64(+0.43%)
Nov 17, 2016 1537 1545 1522 1544 0 -70.67(-4.38%)
Nov 16, 2016 1618 1631 1611 1615 0 -5.45(-0.34%)
Nov 15, 2016 1600 1628 1598 1620 0 +16.03(+1.00%)
Nov 14, 2016 1605 1620 1601 1604 0 +3.69(+0.23%)
Nov 11, 2016 1578 1607 1577 1601 0 +19.08(+1.21%)
Nov 10, 2016 1602 1620 1580 1582 0 -16.90(-1.06%)
Nov 09, 2016 1581 1606 1564 1598 0 +16.41(+1.04%)
Nov 08, 2016 1579 1592 1568 1582 0 +2.79(+0.18%)
Nov 07, 2016 1568 1586 1563 1579 0 +38.20(+2.48%)
Nov 04, 2016 1532 1558 1515 1541 0 -6.21(-0.40%)
Nov 03, 2016 1557 1560 1543 1547 0 -4.43(-0.29%)
Nov 02, 2016 1557 1570 1544 1552 0 -7.51(-0.48%)
Nov 01, 2016 1576 1578 1546 1559 0 -11.99(-0.76%)
Oct 31, 2016 1555 1576 1553 1571 0 +4.63(+0.30%)
Oct 28, 2016 1556 1579 1554 1567 0 +10.49(+0.67%)
Oct 27, 2016 1567 1572 1553 1556 0 -8.31(-0.53%)
Oct 26, 2016 1563 1582 1550 1564 0 +21.28(+1.38%)
Oct 25, 2016 1550 1551 1535 1543 0 -5.17(-0.33%)
Oct 24, 2016 1541 1550 1538 1548 0 +17.22(+1.12%)
Oct 21, 2016 1522 1534 1517 1531 0 +1.12(+0.07%)
Oct 20, 2016 1535 1540 1524 1530 0 -9.94(-0.65%)
Oct 19, 2016 1543 1545 1531 1540 0 -3.57(-0.23%)
Oct 18, 2016 1554 1557 1541 1543 0 +12.28(+0.80%)
Oct 17, 2016 1529 1543 1525 1531 0 +0.48(+0.03%)
Oct 14, 2016 1542 1552 1530 1531 0 -2.02(-0.13%)
Oct 13, 2016 1529 1538 1517 1533 0 -9.62(-0.62%)
Oct 12, 2016 1551 1557 1523 1542 0 -34.80(-2.21%)
Oct 11, 2016 1603 1604 1568 1577 0 -23.64(-1.48%)
Oct 10, 2016 1605 1613 1599 1601 0 -0.88(-0.05%)
Oct 07, 2016 1602 1608 1590 1602 0 +0.63(+0.04%)
Oct 06, 2016 1606 1610 1588 1601 0 -6.78(-0.42%)
Oct 05, 2016 1597 1613 1597 1608 0 +14.06(+0.88%)
Oct 04, 2016 1598 1609 1583 1594 0 +15.78(+1.00%)
Sep 26, 2016 1579 1583 1564 1578 0 -13.42(-0.84%)
Sep 23, 2016 1609 1614 1589 1591 0 -14.97(-0.93%)
Sep 22, 2016 1598 1614 1597 1606 0 +15.27(+0.96%)
Sep 21, 2016 1574 1593 1568 1591 0 +18.10(+1.15%)
Sep 20, 2016 1574 1581 1570 1573 0 +2.27(+0.14%)
Sep 19, 2016 1562 1583 1560 1571 0 +10.03(+0.64%)
Sep 16, 2016 1576 1578 1554 1561 0 -24.71(-1.56%)
Sep 15, 2016 1551 1589 1550 1585 0 +16.72(+1.07%)
Sep 14, 2016 1569 1580 1558 1569 0 -2.29(-0.15%)
Sep 13, 2016 1583 1589 1562 1571 0 -21.65(-1.36%)
Sep 12, 2016 1551 1595 1550 1593 0 +28.91(+1.85%)
Sep 09, 2016 1579 1590 1563 1564 0 -31.06(-1.95%)
Sep 08, 2016 1606 1608 1591 1595 0 -14.77(-0.92%)
Sep 07, 2016 1610 1617 1607 1610 0 -3.79(-0.23%)
Sep 06, 2016 1616 1618 1605 1613 0 +1.95(+0.12%)
Sep 02, 2016 1611 1611 1611 1611 0 +12.24(+0.77%)
Sep 01, 2016 1591 1602 1583 1599 0 +7.85(+0.49%)
Aug 31, 2016 1592 1599 1582 1591 0 -5.61(-0.35%)
Aug 30, 2016 1599 1603 1590 1597 0 -1.40(-0.09%)
Aug 29, 2016 1592 1605 1590 1598 0 +10.36(+0.65%)
Aug 26, 2016 1588 1604 1580 1588 0 +2.08(+0.13%)
Aug 25, 2016 1575 1591 1572 1586 0 +10.82(+0.69%)
Aug 24, 2016 1572 1583 1570 1575 0 +3.28(+0.21%)
Aug 23, 2016 1565 1577 1562 1572 0 +17.48(+1.12%)
Aug 22, 2016 1546 1562 1542 1554 0 +4.53(+0.29%)
Aug 19, 2016 1541 1556 1535 1550 0 +3.16(+0.20%)
Aug 18, 2016 1543 1556 1526 1547 0 -10.99(-0.71%)
Aug 17, 2016 1571 1571 1539 1558 0 -20.00(-1.27%)
Aug 16, 2016 1585 1585 1571 1578 0 -6.29(-0.40%)
Aug 15, 2016 1571 1587 1567 1584 0 +18.31(+1.17%)
Aug 12, 2016 1567 1572 1561 1566 0 -3.95(-0.25%)
Aug 11, 2016 1568 1573 1563 1570 0 +6.26(+0.40%)
Aug 10, 2016 1571 1578 1558 1563 0 -4.74(-0.30%)
Aug 09, 2016 1576 1584 1563 1568 0 -3.72(-0.24%)
Aug 08, 2016 1571 1580 1564 1572 0 -0.63(-0.04%)
Aug 05, 2016 1563 1574 1552 1572 0 +14.18(+0.91%)
Aug 04, 2016 1557 1565 1553 1558 0 +3.45(+0.22%)
Aug 03, 2016 1543 1556 1542 1555 0 +6.33(+0.41%)
Aug 02, 2016 1559 1560 1537 1548 0 -7.19(-0.46%)
Aug 01, 2016 1554 1558 1537 1556 0 +8.95(+0.58%)
Jul 29, 2016 1550 1554 1542 1547 0 +0.90(+0.06%)
Jul 28, 2016 1551 1557 1538 1546 0 -11.05(-0.71%)
Jul 27, 2016 1571 1572 1551 1557 0 -13.07(-0.83%)
Jul 26, 2016 1565 1584 1560 1570 0 +5.26(+0.34%)
Jul 25, 2016 1557 1567 1555 1565 0 +5.47(+0.35%)
Jul 22, 2016 1557 1567 1549 1559 0 +7.81(+0.50%)
Jul 21, 2016 1554 1559 1541 1551 0 -2.55(-0.16%)
Jul 20, 2016 1526 1557 1522 1554 0 +33.96(+2.23%)
Jul 19, 2016 1519 1525 1511 1520 0 -1.39(-0.09%)
Jul 18, 2016 1514 1527 1513 1521 0 +4.58(+0.30%)
Jul 15, 2016 1522 1523 1508 1517 0 +2.77(+0.18%)
Jul 14, 2016 1519 1526 1508 1514 0 +0.72(+0.05%)
Jul 13, 2016 1513 1518 1504 1513 0 +6.37(+0.42%)
Jul 12, 2016 1511 1514 1501 1507 0 +9.84(+0.66%)
Jul 11, 2016 1492 1510 1488 1497 0 +9.03(+0.61%)
Jul 08, 2016 1488 1489 1460 1488 0 +28.16(+1.93%)
Jul 07, 2016 1458 1469 1452 1460 0 +19.51(+1.35%)
Jul 06, 2016 1440 1440 1440 1440 0 -0.70(-0.05%)
Jul 05, 2016 1438 1456 1435 1441 0 -23.60(-1.61%)
Jul 01, 2016 1465 1465 1465 1465 0 +4.23(+0.29%)
Jun 30, 2016 1444 1461 1428 1460 0 +22.52(+1.57%)
Jun 29, 2016 1430 1441 1418 1438 0 +24.97(+1.77%)
Jun 28, 2016 1401 1417 1398 1413 0 +23.86(+1.72%)
Jun 27, 2016 1402 1406 1380 1389 0 -27.27(-1.93%)
Jun 24, 2016 1439 1459 1414 1416 0 -77.16(-5.17%)
Jun 23, 2016 1481 1494 1477 1493 0 +28.47(+1.94%)
Jun 22, 2016 1473 1484 1463 1465 0 -3.61(-0.25%)
Jun 21, 2016 1476 1480 1464 1469 0 -1.30(-0.09%)
Jun 20, 2016 1482 1491 1469 1470 0 -6.36(-0.43%)
Jun 17, 2016 1472 1479 1463 1476 0 +4.60(+0.31%)
Jun 16, 2016 1448 1474 1446 1472 0 +10.47(+0.72%)
Jun 15, 2016 1454 1472 1449 1461 0 -14.39(-0.98%)
Jun 14, 2016 1461 1478 1459 1476 0 +5.77(+0.39%)
Jun 13, 2016 1476 1488 1468 1470 0 -8.88(-0.60%)
Jun 10, 2016 1469 1481 1466 1479 0 -7.64(-0.51%)
Jun 09, 2016 1479 1490 1471 1486 0 -0.75(-0.05%)
Jun 08, 2016 1484 1494 1482 1487 0 +3.79(+0.26%)
Jun 07, 2016 1475 1497 1471 1483 0 -1.06(-0.07%)
Jun 06, 2016 1483 1500 1482 1484 0 -1.39(-0.09%)
Jun 03, 2016 1486 1490 1474 1486 0 +1.62(+0.11%)
Jun 02, 2016 1479 1488 1475 1484 0 +9.61(+0.65%)
Jun 01, 2016 1471 1482 1469 1474 0 -7.65(-0.52%)
May 31, 2016 1468 1484 1466 1482 0 +7.86(+0.53%)
May 27, 2016 1474 1474 1474 1474 0 +1.25(+0.08%)
May 26, 2016 1471 1480 1467 1473 0 -1.29(-0.09%)
May 25, 2016 1458 1479 1454 1474 0 +21.71(+1.49%)
May 24, 2016 1429 1458 1429 1453 0 +27.13(+1.90%)
May 23, 2016 1418 1442 1417 1425 0 -2.48(-0.17%)
May 20, 2016 1411 1437 1410 1428 0 +20.87(+1.48%)
May 19, 2016 1428 1443 1398 1407 0 +38.66(+2.83%)
May 18, 2016 1364 1381 1356 1368 0 +2.88(+0.21%)
May 17, 2016 1379 1387 1360 1366 0 -17.08(-1.24%)
May 16, 2016 1363 1390 1362 1383 0 +21.79(+1.60%)
May 13, 2016 1362 1379 1357 1361 0 -6.61(-0.48%)
May 12, 2016 1375 1377 1354 1367 0 -2.47(-0.18%)
May 11, 2016 1389 1391 1369 1370 0 -17.23(-1.24%)
May 10, 2016 1368 1391 1361 1387 0 +26.38(+1.94%)
May 09, 2016 1361 1370 1354 1361 0 -0.72(-0.05%)
May 06, 2016 1344 1363 1325 1361 0 +16.72(+1.24%)
May 05, 2016 1358 1363 1344 1345 0 -11.72(-0.86%)
May 04, 2016 1373 1375 1349 1356 0 -20.49(-1.49%)
May 03, 2016 1393 1395 1365 1377 0 -27.17(-1.93%)
May 02, 2016 1409 1412 1394 1404 0 -5.61(-0.40%)
Apr 29, 2016 1423 1430 1392 1410 0 -22.05(-1.54%)
Apr 28, 2016 1455 1464 1424 1432 0 -33.78(-2.30%)
Apr 27, 2016 1455 1466 1448 1466 0 +10.22(+0.70%)
Apr 26, 2016 1447 1458 1444 1455 0 +10.59(+0.73%)
Apr 25, 2016 1440 1449 1432 1445 0 +2.53(+0.18%)
Apr 22, 2016 1447 1462 1436 1442 0 -2.00(-0.14%)
Apr 21, 2016 1452 1458 1440 1444 0 -9.32(-0.64%)
Apr 20, 2016 1451 1466 1443 1454 0 +4.33(+0.30%)
Apr 19, 2016 1450 1456 1442 1449 0 +6.29(+0.44%)
Apr 18, 2016 1429 1447 1423 1443 0 +13.46(+0.94%)
Apr 15, 2016 1440 1443 1421 1429 0 -18.71(-1.29%)
Apr 14, 2016 1456 1457 1441 1448 0 -0.47(-0.03%)
Apr 13, 2016 1432 1451 1421 1449 0 +31.61(+2.23%)
Apr 12, 2016 1394 1419 1381 1417 0 -7.82(-0.55%)
Apr 11, 2016 1437 1454 1424 1425 0 -3.40(-0.24%)
Apr 08, 2016 1431 1442 1422 1428 0 +4.09(+0.29%)
Apr 07, 2016 1440 1441 1420 1424 0 -21.69(-1.50%)
Apr 06, 2016 1431 1448 1426 1446 0 +20.94(+1.47%)
Apr 05, 2016 1427 1438 1418 1425 0 -25.85(-1.78%)
Apr 04, 2016 1463 1465 1443 1451 0 -27.55(-1.86%)
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.