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 (%)
Aug 31, 2017 1651 1664 1645 1657 0 +11.05(+0.67%)
Aug 30, 2017 1621 1657 1617 1646 0 +24.29(+1.50%)
Aug 29, 2017 1611 1629 1607 1622 0 -3.18(-0.20%)
Aug 28, 2017 1628 1632 1618 1625 0 +4.76(+0.29%)
Aug 25, 2017 1618 1639 1616 1620 0 +10.06(+0.62%)
Aug 24, 2017 1597 1618 1594 1610 0 +15.23(+0.95%)
Aug 23, 2017 1608 1618 1593 1595 0 -16.91(-1.05%)
Aug 22, 2017 1591 1615 1586 1612 0 +29.88(+1.89%)
Aug 21, 2017 1568 1589 1566 1582 0 +13.87(+0.88%)
Aug 18, 2017 1597 1602 1567 1568 0 -31.02(-1.94%)
Aug 17, 2017 1622 1636 1590 1599 0 -63.29(-3.81%)
Aug 16, 2017 1662 1669 1648 1663 0 +12.61(+0.76%)
Aug 15, 2017 1641 1659 1637 1650 0 +10.64(+0.65%)
Aug 14, 2017 1630 1642 1624 1639 0 +20.74(+1.28%)
Aug 11, 2017 1608 1624 1598 1619 0 +21.45(+1.34%)
Aug 10, 2017 1627 1628 1597 1597 0 -33.67(-2.06%)
Aug 09, 2017 1626 1634 1617 1631 0 -2.14(-0.13%)
Aug 08, 2017 1637 1650 1629 1633 0 -8.20(-0.50%)
Aug 07, 2017 1638 1643 1633 1641 0 +2.63(+0.16%)
Aug 04, 2017 1633 1646 1627 1638 0 +10.18(+0.63%)
Aug 03, 2017 1629 1637 1621 1628 0 +2.50(+0.15%)
Aug 02, 2017 1629 1630 1612 1626 0 -6.65(-0.41%)
Aug 01, 2017 1628 1633 1619 1632 0 +10.96(+0.68%)
Jul 31, 2017 1625 1629 1617 1622 0 -2.40(-0.15%)
Jul 28, 2017 1620 1629 1611 1624 0 -2.84(-0.17%)
Jul 27, 2017 1636 1637 1608 1627 0 -5.68(-0.35%)
Jul 26, 2017 1654 1664 1624 1632 0 -30.29(-1.82%)
Jul 25, 2017 1650 1671 1649 1663 0 +14.92(+0.91%)
Jul 24, 2017 1648 1652 1637 1648 0 +1.10(+0.07%)
Jul 21, 2017 1649 1657 1639 1647 0 -0.59(-0.04%)
Jul 20, 2017 1648 1658 1641 1647 0 -2.20(-0.13%)
Jul 19, 2017 1629 1657 1626 1649 0 +20.72(+1.27%)
Jul 18, 2017 1625 1630 1612 1629 0 -0.95(-0.06%)
Jul 17, 2017 1629 1637 1626 1630 0 +4.16(+0.26%)
Jul 14, 2017 1623 1628 1617 1626 0 +6.89(+0.43%)
Jul 13, 2017 1619 1620 1609 1619 0 +5.03(+0.31%)
Jul 12, 2017 1618 1628 1612 1614 0 +4.10(+0.25%)
Jul 11, 2017 1608 1612 1598 1610 0 +4.77(+0.30%)
Jul 10, 2017 1598 1611 1595 1605 0 +7.42(+0.46%)
Jul 07, 2017 1587 1606 1587 1597 0 +12.24(+0.77%)
Jul 06, 2017 1599 1601 1582 1585 0 -20.29(-1.26%)
Jul 05, 2017 1592 1613 1585 1605 0 -8.08(-0.50%)
Jul 03, 2017 1604 1630 1599 1613 0 +0.46(+0.03%)
Jun 30, 2017 1636 1637 1612 1613 0 -4.88(-0.30%)
Jun 29, 2017 1637 1649 1609 1618 0 -33.45(-2.03%)
Jun 28, 2017 1637 1661 1635 1651 0 +16.34(+1.00%)
Jun 27, 2017 1651 1661 1634 1635 0 -23.66(-1.43%)
Jun 26, 2017 1659 1673 1655 1659 0 +5.96(+0.36%)
Jun 23, 2017 1642 1664 1636 1653 0 +11.07(+0.67%)
Jun 22, 2017 1647 1651 1633 1642 0 -1.86(-0.11%)
Jun 21, 2017 1636 1645 1625 1644 0 -0.03(-0.00%)
Jun 20, 2017 1650 1661 1643 1644 0 -8.61(-0.52%)
Jun 19, 2017 1640 1654 1630 1652 0 +19.55(+1.20%)
Jun 16, 2017 1632 1635 1611 1633 0 +1.45(+0.09%)
Jun 15, 2017 1614 1635 1612 1631 0 -0.47(-0.03%)
Jun 14, 2017 1647 1652 1618 1632 0 -7.18(-0.44%)
Jun 13, 2017 1619 1644 1617 1639 0 +22.53(+1.39%)
Jun 12, 2017 1618 1635 1606 1616 0 -4.61(-0.28%)
Jun 09, 2017 1638 1648 1605 1621 0 -16.02(-0.98%)
Jun 08, 2017 1633 1647 1630 1637 0 +2.02(+0.12%)
Jun 07, 2017 1639 1645 1626 1635 0 -1.82(-0.11%)
Jun 06, 2017 1646 1648 1633 1637 0 -10.09(-0.61%)
Jun 05, 2017 1659 1661 1636 1647 0 -9.52(-0.57%)
Jun 02, 2017 1655 1661 1641 1656 0 +7.42(+0.45%)
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.