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, 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%)
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.