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, 2018 2372 2372 2372 2372 0 +27.76(+1.18%)
Aug 30, 2018 2353 2364 2336 2344 0 -16.30(-0.69%)
Aug 29, 2018 2342 2368 2334 2361 0 +24.24(+1.04%)
Aug 28, 2018 2328 2352 2319 2337 0 +18.62(+0.80%)
Aug 27, 2018 2314 2331 2306 2318 0 +12.54(+0.54%)
Aug 24, 2018 2299 2312 2293 2305 0 +15.17(+0.66%)
Aug 23, 2018 2284 2302 2282 2290 0 +1.61(+0.07%)
Aug 22, 2018 2286 2298 2274 2289 0 +8.25(+0.36%)
Aug 21, 2018 2302 2311 2275 2280 0 -20.01(-0.87%)
Aug 20, 2018 2288 2306 2278 2300 0 +18.53(+0.81%)
Aug 17, 2018 2244 2292 2234 2282 0 +34.99(+1.56%)
Aug 16, 2018 2274 2291 2241 2247 0 +62.64(+2.87%)
Aug 15, 2018 2175 2215 2143 2184 0 -7.41(-0.34%)
Aug 14, 2018 2184 2206 2172 2192 0 +11.37(+0.52%)
Aug 13, 2018 2196 2211 2177 2180 0 -1.21(-0.06%)
Aug 10, 2018 2177 2191 2171 2181 0 -0.19(-0.01%)
Aug 09, 2018 2186 2197 2176 2182 0 -1.53(-0.07%)
Aug 08, 2018 2174 2190 2162 2183 0 +9.39(+0.43%)
Aug 07, 2018 2159 2177 2155 2174 0 +14.65(+0.68%)
Aug 06, 2018 2132 2165 2128 2159 0 +21.91(+1.03%)
Aug 03, 2018 2131 2140 2119 2137 0 +14.18(+0.67%)
Aug 02, 2018 2068 2127 2057 2123 0 +32.48(+1.55%)
Aug 01, 2018 2099 2116 2065 2091 0 -22.40(-1.06%)
Jul 31, 2018 2111 2130 2095 2113 0 +5.84(+0.28%)
Jul 30, 2018 2123 2130 2102 2107 0 -18.19(-0.86%)
Jul 27, 2018 2156 2175 2112 2125 0 -55.31(-2.54%)
Jul 26, 2018 2182 2196 2165 2181 0 +17.84(+0.82%)
Jul 25, 2018 2125 2166 2121 2163 0 +36.62(+1.72%)
Jul 24, 2018 2120 2151 2111 2126 0 +14.49(+0.69%)
Jul 23, 2018 2112 2115 2081 2112 0 +2.78(+0.13%)
Jul 20, 2018 2121 2126 2102 2109 0 -18.80(-0.88%)
Jul 19, 2018 2147 2158 2119 2128 0 +8.08(+0.38%)
Jul 18, 2018 2120 2132 2115 2120 0 -4.22(-0.20%)
Jul 17, 2018 2117 2133 2113 2124 0 -7.16(-0.34%)
Jul 16, 2018 2110 2153 2107 2131 0 +33.42(+1.59%)
Jul 13, 2018 2181 2194 2056 2098 0 -86.82(-3.97%)
Jul 12, 2018 2145 2187 2144 2184 0 +48.93(+2.29%)
Jul 11, 2018 2136 2145 2128 2135 0 -14.79(-0.69%)
Jul 10, 2018 2152 2161 2142 2150 0 +8.21(+0.38%)
Jul 09, 2018 2145 2148 2126 2142 0 +0.66(+0.03%)
Jul 06, 2018 2140 2150 2121 2141 0 +8.05(+0.38%)
Jul 05, 2018 2131 2138 2103 2133 0 -2.25(-0.11%)
Jul 03, 2018 2136 2136 2136 2136 0 -9.46(-0.44%)
Jul 02, 2018 2130 2146 2113 2145 0 -7.54(-0.35%)
Jun 29, 2018 2153 2176 2149 2153 0 +4.96(+0.23%)
Jun 28, 2018 2116 2160 2114 2148 0 +30.90(+1.46%)
Jun 27, 2018 2136 2158 2114 2117 0 -10.14(-0.48%)
Jun 26, 2018 2123 2156 2118 2127 0 +13.35(+0.63%)
Jun 25, 2018 2134 2140 2090 2114 0 -44.99(-2.08%)
Jun 22, 2018 2166 2172 2143 2159 0 +0.64(+0.03%)
Jun 21, 2018 2183 2188 2152 2158 0 -27.20(-1.24%)
Jun 20, 2018 2195 2198 2182 2185 0 -2.79(-0.13%)
Jun 19, 2018 2179 2199 2169 2188 0 -19.58(-0.89%)
Jun 18, 2018 2191 2218 2167 2207 0 -3.08(-0.14%)
Jun 15, 2018 2211 2234 2230 2211 0 -23.17(-1.04%)
Jun 14, 2018 2214 2242 2203 2234 0 +30.78(+1.40%)
Jun 13, 2018 2204 2230 2194 2203 0 +3.28(+0.15%)
Jun 12, 2018 2187 2201 2177 2200 0 +12.48(+0.57%)
Jun 11, 2018 2184 2200 2174 2187 0 +9.48(+0.44%)
Jun 08, 2018 2176 2190 2166 2178 0 -5.10(-0.23%)
Jun 07, 2018 2211 2219 2168 2183 0 -28.39(-1.28%)
Jun 06, 2018 2188 2215 2181 2211 0 +27.93(+1.28%)
Jun 05, 2018 2185 2187 2168 2183 0 +5.94(+0.27%)
Jun 04, 2018 2173 2189 2159 2177 0 -2.75(-0.13%)
Jun 01, 2018 2145 2183 2143 2180 0 +45.43(+2.13%)
May 31, 2018 2143 2157 2129 2135 0 -8.44(-0.39%)
May 30, 2018 2155 2168 2141 2143 0 -6.49(-0.30%)
May 29, 2018 2139 2159 2127 2150 0 -13.77(-0.64%)
May 25, 2018 2163 2163 2163 2163 0 -13.39(-0.62%)
May 24, 2018 2179 2197 2150 2177 0 -6.17(-0.28%)
May 23, 2018 2169 2184 2144 2183 0 +1.52(+0.07%)
May 22, 2018 2187 2195 2172 2181 0 -3.55(-0.16%)
May 21, 2018 2172 2194 2168 2185 0 +26.64(+1.23%)
May 18, 2018 2170 2176 2153 2158 0 -11.90(-0.55%)
May 17, 2018 2153 2204 2148 2170 0 -79.11(-3.52%)
May 16, 2018 2258 2268 2241 2249 0 -14.41(-0.64%)
May 15, 2018 2249 2267 2235 2264 0 -9.35(-0.41%)
May 14, 2018 2275 2299 2270 2273 0 -9.72(-0.43%)
May 11, 2018 2290 2300 2274 2283 0 -16.98(-0.74%)
May 10, 2018 2284 2305 2268 2300 0 +12.79(+0.56%)
May 09, 2018 2279 2291 2246 2287 0 +13.42(+0.59%)
May 08, 2018 2278 2281 2256 2274 0 -0.17(-0.01%)
May 07, 2018 2254 2287 2250 2274 0 +22.63(+1.01%)
May 04, 2018 2187 2261 2181 2251 0 +44.08(+2.00%)
May 03, 2018 2186 2225 2159 2207 0 +27.93(+1.28%)
May 02, 2018 2238 2245 2173 2179 0 -44.40(-2.00%)
May 01, 2018 2178 2229 2173 2223 0 +26.42(+1.20%)
Apr 30, 2018 2227 2240 2196 2197 0 -19.59(-0.88%)
Apr 27, 2018 2215 2248 2199 2217 0 +24.01(+1.10%)
Apr 26, 2018 2181 2206 2155 2193 0 +24.15(+1.11%)
Apr 25, 2018 2173 2182 2122 2168 0 -1.56(-0.07%)
Apr 24, 2018 2202 2226 2150 2170 0 -23.89(-1.09%)
Apr 23, 2018 2195 2206 2176 2194 0 +7.20(+0.33%)
Apr 20, 2018 2206 2219 2164 2187 0 -22.25(-1.01%)
Apr 19, 2018 2202 2229 2200 2209 0 -3.02(-0.14%)
Apr 18, 2018 2209 2226 2192 2212 0 -3.22(-0.15%)
Apr 17, 2018 2179 2223 2171 2215 0 +62.94(+2.92%)
Apr 16, 2018 2144 2170 2139 2152 0 +14.50(+0.68%)
Apr 13, 2018 2165 2174 2120 2138 0 -16.48(-0.76%)
Apr 12, 2018 2128 2169 2125 2154 0 +43.45(+2.06%)
Apr 11, 2018 2110 2134 2102 2111 0 -3.64(-0.17%)
Apr 10, 2018 2094 2124 2077 2114 0 +65.62(+3.20%)
Apr 09, 2018 2040 2092 2036 2049 0 +20.46(+1.01%)
Apr 06, 2018 2060 2075 2014 2028 0 -52.25(-2.51%)
Apr 05, 2018 2066 2091 2059 2081 0 +29.74(+1.45%)
Apr 04, 2018 2010 2068 2001 2051 0 -7.40(-0.36%)
Apr 03, 2018 2057 2065 2026 2058 0 +17.20(+0.84%)
Apr 02, 2018 2113 2118 2018 2041 0 -89.31(-4.19%)
Mar 29, 2018 2130 2130 2130 2130 0 +58.64(+2.83%)
Mar 28, 2018 2113 2129 2069 2072 0 -49.01(-2.31%)
Mar 27, 2018 2207 2210 2099 2121 0 -66.47(-3.04%)
Mar 26, 2018 2149 2193 2128 2187 0 +78.33(+3.71%)
Mar 23, 2018 2173 2179 2109 2109 0 -33.97(-1.59%)
Mar 22, 2018 2176 2190 2140 2143 0 -60.68(-2.75%)
Mar 21, 2018 2200 2233 2194 2204 0 -3.51(-0.16%)
Mar 20, 2018 2212 2220 2197 2207 0 +5.80(+0.26%)
Mar 19, 2018 2218 2231 2183 2201 0 -39.98(-1.78%)
Mar 16, 2018 2256 2270 2238 2241 0 -14.59(-0.65%)
Mar 15, 2018 2254 2276 2245 2256 0 +2.54(+0.11%)
Mar 14, 2018 2258 2278 2243 2253 0 +4.29(+0.19%)
Mar 13, 2018 2249 2250 2237 2249 0 -19.11(-0.84%)
Mar 12, 2018 2268 2285 2260 2268 0 +7.84(+0.35%)
Mar 09, 2018 2224 2268 2222 2260 0 +50.12(+2.27%)
Mar 08, 2018 2205 2214 2190 2210 0 +7.45(+0.34%)
Mar 07, 2018 2202 2212 2183 2203 0 -3.99(-0.18%)
Mar 06, 2018 2224 2230 2198 2207 0 -10.03(-0.45%)
Mar 05, 2018 2186 2230 2176 2217 0 +23.22(+1.06%)
Mar 02, 2018 2155 2201 2145 2193 0 +14.36(+0.66%)
Mar 01, 2018 2223 2238 2159 2179 0 -48.16(-2.16%)
Feb 28, 2018 2252 2282 2227 2227 0 -14.90(-0.66%)
Feb 27, 2018 2260 2272 2222 2242 0 -15.60(-0.69%)
Feb 26, 2018 2208 2264 2200 2258 0 +63.92(+2.91%)
Feb 23, 2018 2165 2197 2141 2194 0 +49.90(+2.33%)
Feb 22, 2018 2144 2144 2135 2144 0 -16.80(-0.78%)
Feb 21, 2018 2200 2216 2159 2161 0 -37.05(-1.69%)
Feb 20, 2018 2197 2227 2185 2198 0 -13.18(-0.60%)
Feb 16, 2018 2211 2211 2211 2211 0 +8.63(+0.39%)
Feb 15, 2018 2246 2252 2165 2202 0 +96.07(+4.56%)
Feb 14, 2018 2055 2115 2053 2106 0 +40.80(+1.98%)
Feb 13, 2018 2062 2070 2062 2066 0 +31.45(+1.55%)
Feb 12, 2018 2029 2049 2013 2034 0 +51.85(+2.62%)
Feb 09, 2018 1955 2002 1917 1982 0 +39.03(+2.01%)
Feb 08, 2018 1948 2042 1941 1943 0 -77.97(-3.86%)
Feb 07, 2018 2022 2064 2006 2021 0 +5.07(+0.25%)
Feb 06, 2018 1927 2023 1879 2016 0 +13.80(+0.69%)
Feb 05, 2018 2052 2078 1984 2002 0 -53.73(-2.61%)
Feb 02, 2018 2084 2107 2053 2056 0 -38.49(-1.84%)
Feb 01, 2018 2063 2114 2043 2094 0 +9.07(+0.43%)
Jan 31, 2018 2104 2109 2071 2085 0 -44.14(-2.07%)
Jan 30, 2018 2149 2159 2115 2130 0 -27.37(-1.27%)
Jan 29, 2018 2130 2165 2129 2157 0 +14.33(+0.67%)
Jan 26, 2018 2122 2143 2110 2143 0 +33.85(+1.61%)
Jan 25, 2018 2129 2138 2104 2109 0 -14.45(-0.68%)
Jan 24, 2018 2126 2150 2115 2123 0 +2.50(+0.12%)
Jan 23, 2018 2096 2124 2093 2121 0 +19.43(+0.92%)
Jan 22, 2018 2081 2103 2068 2101 0 +19.76(+0.95%)
Jan 19, 2018 2079 2093 2071 2082 0 +1.56(+0.08%)
Jan 18, 2018 2081 2093 2067 2080 0 -0.30(-0.01%)
Jan 17, 2018 2059 2086 2052 2080 0 +31.72(+1.55%)
Jan 16, 2018 2068 2081 2038 2049 0 -17.31(-0.84%)
Jan 12, 2018 2066 2066 2066 2066 0 +36.63(+1.81%)
Jan 11, 2018 2029 2035 2010 2029 0 +11.04(+0.55%)
Jan 10, 2018 2018 2019 2017 2018 0 +9.17(+0.46%)
Jan 09, 2018 2016 2024 2002 2009 0 -13.25(-0.66%)
Jan 08, 2018 2002 2024 1991 2022 0 +20.18(+1.01%)
Jan 05, 2018 2005 2021 1993 2002 0 +23.84(+1.21%)
Jan 04, 2018 1981 2006 1974 1978 0 -8.00(-0.40%)
Jan 03, 2018 1965 1993 1955 1986 0 +15.26(+0.77%)
Jan 02, 2018 1962 1966 1950 1971 0 +27.74(+1.43%)
Dec 29, 2017 1943 1943 1943 1943 0 -15.35(-0.78%)
Dec 28, 2017 1966 1967 1951 1959 0 +1.44(+0.07%)
Dec 27, 2017 1957 1958 1956 1957 0 +4.05(+0.21%)
Dec 26, 2017 1956 1964 1947 1953 0 -3.60(-0.18%)
Dec 22, 2017 1955 1965 1952 1957 0 +1.64(+0.08%)
Dec 21, 2017 1971 1978 1952 1955 0 -9.07(-0.46%)
Dec 20, 2017 1952 1968 1938 1964 0 +20.59(+1.06%)
Dec 19, 2017 1960 1971 1941 1944 0 -8.91(-0.46%)
Dec 18, 2017 1952 1973 1944 1952 0 +14.82(+0.76%)
Dec 15, 2017 1932 1945 1914 1938 0 +11.44(+0.59%)
Dec 14, 2017 1942 1946 1924 1926 0 -13.72(-0.71%)
Dec 13, 2017 1936 1951 1929 1940 0 +12.35(+0.64%)
Dec 12, 2017 1922 1940 1908 1928 0 +0.09(+0.00%)
Dec 11, 2017 1910 1932 1908 1927 0 +16.63(+0.87%)
Dec 08, 2017 1911 1917 1901 1911 0 +9.08(+0.48%)
Dec 07, 2017 1893 1920 1893 1902 0 +2.05(+0.11%)
Dec 06, 2017 1897 1915 1891 1900 0 +4.35(+0.23%)
Dec 05, 2017 1916 1921 1887 1895 0 -19.15(-1.00%)
Dec 04, 2017 1922 1931 1906 1914 0 +3.20(+0.17%)
Dec 01, 2017 1885 1917 1880 1911 0 +16.84(+0.89%)
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%)
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.