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 (%)
Feb 28, 2019 2545 2564 2534 2554 0 +6.35(+0.25%)
Feb 27, 2019 2530 2551 2514 2547 0 +18.50(+0.73%)
Feb 26, 2019 2497 2541 2495 2529 0 +18.07(+0.72%)
Feb 25, 2019 2491 2522 2489 2511 0 +31.48(+1.27%)
Feb 22, 2019 2459 2485 2453 2479 0 +34.60(+1.42%)
Feb 21, 2019 2450 2460 2434 2445 0 -9.93(-0.40%)
Feb 20, 2019 2458 2463 2441 2455 0 -0.44(-0.02%)
Feb 19, 2019 2434 2469 2433 2455 0 +10.47(+0.43%)
Feb 15, 2019 2417 2453 2398 2445 0 +48.86(+2.04%)
Feb 14, 2019 2416 2456 2392 2396 0 +43.20(+1.84%)
Feb 13, 2019 2369 2374 2334 2353 0 -17.59(-0.74%)
Feb 12, 2019 2340 2383 2335 2370 0 +16.60(+0.71%)
Feb 11, 2019 2343 2360 2332 2354 0 +18.71(+0.80%)
Feb 08, 2019 2297 2336 2292 2335 0 +23.42(+1.01%)
Feb 07, 2019 2334 2341 2300 2312 0 -37.14(-1.58%)
Feb 06, 2019 2331 2354 2323 2349 0 +10.52(+0.45%)
Feb 05, 2019 2346 2348 2329 2338 0 -3.99(-0.17%)
Feb 04, 2019 2335 2348 2330 2342 0 +1.66(+0.07%)
Feb 01, 2019 2343 2353 2326 2340 0 +1.89(+0.08%)
Jan 31, 2019 2311 2344 2301 2339 0 +28.08(+1.22%)
Jan 30, 2019 2270 2323 2268 2310 0 +25.01(+1.09%)
Jan 29, 2019 2280 2292 2270 2285 0 +8.94(+0.39%)
Jan 28, 2019 2275 2278 2250 2277 0 -18.77(-0.82%)
Jan 25, 2019 2295 2321 2286 2295 0 +25.32(+1.12%)
Jan 24, 2019 2270 2278 2251 2270 0 +8.04(+0.36%)
Jan 23, 2019 2247 2284 2240 2262 0 +32.43(+1.45%)
Jan 22, 2019 2236 2253 2210 2230 0 -14.11(-0.63%)
Jan 18, 2019 2217 2260 2209 2244 0 +40.08(+1.82%)
Jan 17, 2019 2188 2219 2182 2204 0 +11.18(+0.51%)
Jan 16, 2019 2200 2207 2183 2192 0 -3.24(-0.15%)
Jan 15, 2019 2162 2197 2153 2196 0 +38.97(+1.81%)
Jan 14, 2019 2151 2166 2147 2157 0 -14.33(-0.66%)
Jan 11, 2019 2153 2174 2142 2171 0 +11.06(+0.51%)
Jan 10, 2019 2152 2163 2127 2160 0 -3.18(-0.15%)
Jan 09, 2019 2188 2189 2154 2163 0 -9.88(-0.45%)
Jan 08, 2019 2173 2191 2149 2173 0 +18.33(+0.85%)
Jan 07, 2019 2136 2176 2131 2155 0 +16.14(+0.75%)
Jan 04, 2019 2086 2143 2070 2138 0 +91.25(+4.46%)
Jan 03, 2019 2108 2114 2041 2047 0 -92.24(-4.31%)
Jan 02, 2019 2106 2152 2103 2139 0 -17.59(-0.82%)
Dec 31, 2018 2150 2168 2135 2157 0 +27.17(+1.28%)
Dec 28, 2018 2149 2167 2114 2130 0 -6.57(-0.31%)
Dec 27, 2018 2086 2137 2050 2136 0 +21.54(+1.02%)
Dec 26, 2018 2027 2116 2012 2115 0 +107.39(+5.35%)
Dec 24, 2018 2076 2083 2006 2008 0 -76.24(-3.66%)
Dec 21, 2018 2138 2164 2078 2084 0 -33.62(-1.59%)
Dec 20, 2018 2141 2153 2086 2117 0 -30.80(-1.43%)
Dec 19, 2018 2187 2236 2121 2148 0 -46.90(-2.14%)
Dec 18, 2018 2217 2223 2178 2195 0 -4.73(-0.22%)
Dec 17, 2018 2276 2286 2185 2200 0 -77.53(-3.40%)
Dec 14, 2018 2302 2315 2267 2277 0 -78.55(-3.33%)
Dec 13, 2018 2368 2382 2337 2356 0 +0.36(+0.02%)
Dec 12, 2018 2378 2393 2352 2356 0 +18.67(+0.80%)
Dec 11, 2018 2374 2378 2318 2337 0 +11.79(+0.51%)
Dec 10, 2018 2299 2339 2274 2325 0 +19.63(+0.85%)
Dec 07, 2018 2390 2406 2300 2305 0 -94.86(-3.95%)
Dec 06, 2018 2333 2404 2307 2400 0 +48.74(+2.07%)
Dec 04, 2018 2419 2440 2346 2352 0 -69.96(-2.89%)
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.