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 30, 2017 1906 1923 1891 1894 0 -17.05(-0.89%)
Nov 29, 2017 1919 1940 1892 1912 0 -6.09(-0.32%)
Nov 28, 2017 1880 1922 1878 1918 0 +44.12(+2.35%)
Nov 27, 2017 1857 1886 1855 1873 0 +17.95(+0.97%)
Nov 24, 2017 1850 1860 1845 1856 0 +3.50(+0.19%)
Nov 22, 2017 1865 1867 1847 1852 0 -9.63(-0.52%)
Nov 21, 2017 1866 1878 1856 1862 0 +8.07(+0.44%)
Nov 20, 2017 1822 1856 1821 1854 0 +32.08(+1.76%)
Nov 17, 2017 1820 1842 1816 1822 0 +1.66(+0.09%)
Nov 16, 2017 1826 1858 1815 1820 0 +84.45(+4.87%)
Nov 15, 2017 1730 1749 1718 1735 0 +0.89(+0.05%)
Nov 14, 2017 1721 1742 1717 1735 0 +9.47(+0.55%)
Nov 13, 2017 1718 1738 1716 1725 0 +0.10(+0.01%)
Nov 10, 2017 1729 1731 1708 1725 0 -4.33(-0.25%)
Nov 09, 2017 1737 1743 1716 1729 0 -18.75(-1.07%)
Nov 08, 2017 1737 1749 1727 1748 0 +6.12(+0.35%)
Nov 07, 2017 1740 1748 1733 1742 0 -1.92(-0.11%)
Nov 06, 2017 1741 1752 1735 1744 0 -1.77(-0.10%)
Nov 03, 2017 1736 1747 1724 1746 0 +12.88(+0.74%)
Nov 02, 2017 1750 1755 1730 1733 0 -21.42(-1.22%)
Nov 01, 2017 1740 1761 1736 1754 0 +21.82(+1.26%)
Oct 31, 2017 1725 1739 1723 1732 0 +4.61(+0.27%)
Oct 30, 2017 1742 1745 1716 1728 0 -19.61(-1.12%)
Oct 27, 2017 1733 1757 1728 1747 0 +8.99(+0.52%)
Oct 26, 2017 1743 1750 1727 1738 0 +0.00(+0.00%)
Oct 25, 2017 1756 1762 1728 1738 0 -21.09(-1.20%)
Oct 24, 2017 1749 1764 1742 1759 0 +12.86(+0.74%)
Oct 23, 2017 1753 1764 1743 1747 0 +3.08(+0.18%)
Oct 20, 2017 1732 1751 1731 1743 0 +24.94(+1.45%)
Oct 19, 2017 1719 1720 1718 1719 0 +8.27(+0.48%)
Oct 18, 2017 1719 1721 1705 1710 0 -2.79(-0.16%)
Oct 17, 2017 1712 1717 1705 1713 0 +2.89(+0.17%)
Oct 16, 2017 1712 1716 1705 1710 0 +3.87(+0.23%)
Oct 13, 2017 1701 1712 1696 1706 0 +11.47(+0.68%)
Oct 12, 2017 1696 1710 1688 1695 0 -22.02(-1.28%)
Oct 11, 2017 1708 1720 1699 1717 0 -0.44(-0.03%)
Oct 10, 2017 1734 1736 1713 1717 0 -10.12(-0.59%)
Oct 09, 2017 1733 1739 1720 1727 0 -4.78(-0.28%)
Oct 06, 2017 1728 1735 1721 1732 0 +7.25(+0.42%)
Oct 05, 2017 1726 1731 1716 1725 0 +5.65(+0.33%)
Oct 04, 2017 1723 1725 1710 1719 0 -18.15(-1.04%)
Oct 03, 2017 1731 1741 1724 1737 0 +5.67(+0.33%)
Oct 02, 2017 1723 1733 1717 1732 0 +9.04(+0.52%)
Sep 29, 2017 1708 1725 1703 1723 0 +13.64(+0.80%)
Sep 28, 2017 1704 1716 1703 1709 0 -8.15(-0.47%)
Sep 27, 2017 1730 1738 1707 1717 0 -10.92(-0.63%)
Sep 26, 2017 1729 1745 1723 1728 0 +1.99(+0.12%)
Sep 25, 2017 1709 1734 1701 1726 0 +15.22(+0.89%)
Sep 22, 2017 1676 1719 1675 1711 0 +33.07(+1.97%)
Sep 21, 2017 1679 1688 1667 1678 0 +4.56(+0.27%)
Sep 20, 2017 1671 1681 1663 1673 0 +5.35(+0.32%)
Sep 19, 2017 1667 1677 1662 1668 0 -1.81(-0.11%)
Sep 18, 2017 1666 1678 1656 1670 0 +2.86(+0.17%)
Sep 15, 2017 1656 1671 1650 1667 0 +11.85(+0.72%)
Sep 14, 2017 1641 1657 1640 1655 0 +0.18(+0.01%)
Sep 13, 2017 1662 1665 1643 1655 0 -10.79(-0.65%)
Sep 12, 2017 1658 1669 1652 1666 0 +12.79(+0.77%)
Sep 11, 2017 1630 1659 1627 1653 0 +35.41(+2.19%)
Sep 08, 2017 1629 1633 1616 1617 0 -15.14(-0.93%)
Sep 07, 2017 1644 1645 1631 1633 0 -7.69(-0.47%)
Sep 06, 2017 1635 1643 1627 1640 0 +12.93(+0.79%)
Sep 05, 2017 1654 1659 1619 1627 0 -34.13(-2.05%)
Sep 01, 2017 1658 1665 1652 1662 0 +4.20(+0.25%)
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%)
Jun 01, 2017 1633 1649 1630 1649 0 +17.57(+1.08%)
May 31, 2017 1643 1649 1627 1631 0 -6.47(-0.40%)
May 30, 2017 1624 1645 1623 1638 0 +8.21(+0.50%)
May 26, 2017 1631 1635 1622 1630 0 +2.18(+0.13%)
May 25, 2017 1633 1640 1623 1627 0 -1.66(-0.10%)
May 24, 2017 1650 1651 1615 1629 0 -13.15(-0.80%)
May 23, 2017 1647 1650 1630 1642 0 +6.98(+0.43%)
May 22, 2017 1613 1654 1613 1635 0 +18.72(+1.16%)
May 19, 2017 1642 1645 1607 1616 0 -8.01(-0.49%)
May 18, 2017 1611 1632 1576 1625 0 -113.86(-6.55%)
May 17, 2017 1761 1765 1737 1738 0 -27.38(-1.55%)
May 16, 2017 1763 1768 1752 1766 0 +3.27(+0.19%)
May 15, 2017 1752 1774 1750 1762 0 +36.40(+2.11%)
May 12, 2017 1733 1735 1711 1726 0 -8.41(-0.48%)
May 11, 2017 1740 1745 1727 1734 0 -6.58(-0.38%)
May 10, 2017 1748 1749 1732 1741 0 -6.43(-0.37%)
May 09, 2017 1758 1765 1743 1748 0 -17.18(-0.97%)
May 08, 2017 1772 1780 1757 1765 0 -4.94(-0.28%)
May 05, 2017 1763 1771 1753 1770 0 +10.07(+0.57%)
May 04, 2017 1765 1775 1752 1760 0 -1.11(-0.06%)
May 03, 2017 1759 1768 1754 1761 0 -2.63(-0.15%)
May 02, 2017 1754 1764 1747 1763 0 +13.54(+0.77%)
May 01, 2017 1754 1758 1739 1750 0 -2.19(-0.13%)
Apr 28, 2017 1742 1754 1730 1752 0 +15.12(+0.87%)
Apr 27, 2017 1747 1754 1727 1737 0 +19.19(+1.12%)
Apr 26, 2017 1721 1731 1709 1718 0 +7.21(+0.42%)
Apr 25, 2017 1712 1719 1707 1710 0 +4.36(+0.26%)
Apr 24, 2017 1704 1711 1698 1706 0 +24.16(+1.44%)
Apr 21, 2017 1688 1689 1675 1682 0 -0.80(-0.05%)
Apr 20, 2017 1681 1690 1677 1683 0 +8.89(+0.53%)
Apr 19, 2017 1681 1686 1672 1674 0 -0.56(-0.03%)
Apr 18, 2017 1669 1679 1664 1674 0 +2.40(+0.14%)
Apr 17, 2017 1665 1675 1663 1672 0 +10.22(+0.62%)
Apr 13, 2017 1676 1683 1661 1662 0 -9.68(-0.58%)
Apr 12, 2017 1684 1688 1665 1671 0 -14.94(-0.89%)
Apr 11, 2017 1692 1694 1672 1686 0 -4.16(-0.25%)
Apr 10, 2017 1689 1701 1683 1691 0 +2.21(+0.13%)
Apr 07, 2017 1695 1698 1686 1688 0 -5.38(-0.32%)
Apr 06, 2017 1690 1704 1684 1694 0 +3.92(+0.23%)
Apr 05, 2017 1714 1715 1688 1690 0 -20.23(-1.18%)
Apr 04, 2017 1702 1712 1686 1710 0 -6.96(-0.41%)
Apr 03, 2017 1724 1735 1710 1717 0 -11.21(-0.65%)
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%)
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.