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, 2018 2349 2380 2332 2378 0 +25.44(+1.08%)
Nov 29, 2018 2335 2376 2332 2353 0 -1.81(-0.08%)
Nov 28, 2018 2302 2364 2293 2354 0 +61.70(+2.69%)
Nov 27, 2018 2260 2306 2247 2293 0 +39.71(+1.76%)
Nov 26, 2018 2246 2270 2242 2253 0 +36.12(+1.63%)
Nov 23, 2018 2212 2245 2209 2217 0 -16.38(-0.73%)
Nov 21, 2018 2233 2233 2233 2233 0 +20.12(+0.91%)
Nov 20, 2018 2235 2253 2196 2213 0 -62.87(-2.76%)
Nov 19, 2018 2307 2318 2252 2276 0 -30.94(-1.34%)
Nov 16, 2018 2310 2340 2294 2307 0 -18.01(-0.77%)
Nov 15, 2018 2325 2341 2247 2325 0 +114.68(+5.19%)
Nov 14, 2018 2265 2274 2198 2210 0 -37.74(-1.68%)
Nov 13, 2018 2276 2294 2243 2248 0 -23.62(-1.04%)
Nov 12, 2018 2345 2352 2268 2272 0 -73.16(-3.12%)
Nov 09, 2018 2397 2406 2325 2345 0 -69.64(-2.88%)
Nov 08, 2018 2387 2415 2386 2414 0 +26.30(+1.10%)
Nov 07, 2018 2345 2391 2332 2388 0 +66.39(+2.86%)
Nov 06, 2018 2299 2328 2297 2322 0 +18.30(+0.79%)
Nov 05, 2018 2285 2319 2266 2303 0 +31.14(+1.37%)
Nov 02, 2018 2283 2303 2247 2272 0 -6.58(-0.29%)
Nov 01, 2018 2278 2290 2251 2279 0 -2.48(-0.11%)
Oct 31, 2018 2248 2309 2240 2281 0 +57.14(+2.57%)
Oct 30, 2018 2191 2230 2182 2224 0 +38.07(+1.74%)
Oct 29, 2018 2237 2246 2143 2186 0 -19.62(-0.89%)
Oct 26, 2018 2221 2248 2182 2206 0 +6.29(+0.29%)
Oct 24, 2018 2261 2276 2189 2200 0 -57.67(-2.55%)
Oct 23, 2018 2246 2276 2209 2257 0 -20.27(-0.89%)
Oct 22, 2018 2279 2303 2259 2277 0 +19.99(+0.89%)
Oct 19, 2018 2262 2300 2247 2257 0 -6.82(-0.30%)
Oct 18, 2018 2305 2316 2249 2264 0 -24.08(-1.05%)
Oct 17, 2018 2284 2302 2252 2288 0 +7.42(+0.33%)
Oct 16, 2018 2253 2287 2232 2281 0 +57.64(+2.59%)
Oct 15, 2018 2261 2273 2221 2223 0 -46.24(-2.04%)
Oct 12, 2018 2233 2277 2208 2270 0 +76.93(+3.51%)
Oct 11, 2018 2258 2266 2183 2193 0 -74.41(-3.28%)
Oct 10, 2018 2356 2360 2263 2267 0 -92.45(-3.92%)
Oct 09, 2018 2361 2386 2349 2359 0 -1.70(-0.07%)
Oct 08, 2018 2381 2409 2343 2361 0 -30.42(-1.27%)
Oct 05, 2018 2405 2427 2366 2392 0 -13.05(-0.54%)
Oct 04, 2018 2418 2424 2388 2405 0 -37.10(-1.52%)
Oct 03, 2018 2449 2459 2438 2442 0 +5.81(+0.24%)
Oct 02, 2018 2424 2443 2419 2436 0 +6.03(+0.25%)
Oct 01, 2018 2437 2444 2420 2430 0 +9.97(+0.41%)
Sep 28, 2018 2401 2428 2390 2420 0 +16.16(+0.67%)
Sep 27, 2018 2403 2425 2397 2404 0 -3.20(-0.13%)
Sep 26, 2018 2424 2439 2400 2407 0 -4.04(-0.17%)
Sep 25, 2018 2415 2431 2408 2411 0 +2.15(+0.09%)
Sep 24, 2018 2398 2419 2396 2409 0 -6.18(-0.26%)
Sep 21, 2018 2385 2420 2379 2415 0 +39.57(+1.67%)
Sep 20, 2018 2359 2380 2347 2375 0 +23.07(+0.98%)
Sep 19, 2018 2360 2370 2343 2352 0 -5.42(-0.23%)
Sep 18, 2018 2337 2367 2336 2358 0 +19.37(+0.83%)
Sep 17, 2018 2344 2362 2336 2338 0 -13.07(-0.56%)
Sep 14, 2018 2346 2358 2337 2352 0 +7.63(+0.33%)
Sep 13, 2018 2324 2352 2322 2344 0 +17.63(+0.76%)
Sep 12, 2018 2325 2333 2305 2326 0 -6.45(-0.28%)
Sep 11, 2018 2327 2340 2304 2333 0 -2.57(-0.11%)
Sep 10, 2018 2346 2354 2321 2335 0 +1.46(+0.06%)
Sep 07, 2018 2333 2356 2325 2334 0 -11.47(-0.49%)
Sep 06, 2018 2355 2377 2335 2345 0 -1.21(-0.05%)
Sep 05, 2018 2362 2366 2322 2347 0 -23.35(-0.99%)
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.