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%)
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.