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, 2019 2347 2350 2321 2343 0 -3.31(-0.14%)
Oct 30, 2019 2333 2348 2325 2346 0 +15.76(+0.68%)
Oct 29, 2019 2321 2342 2313 2330 0 +0.92(+0.04%)
Oct 28, 2019 2330 2352 2324 2329 0 +12.43(+0.54%)
Oct 25, 2019 2302 2326 2295 2317 0 +26.44(+1.15%)
Oct 24, 2019 2331 2331 2275 2291 0 -29.73(-1.28%)
Oct 23, 2019 2340 2353 2310 2320 0 -24.72(-1.05%)
Oct 22, 2019 2343 2361 2336 2345 0 +9.67(+0.41%)
Oct 21, 2019 2323 2341 2315 2335 0 +33.46(+1.45%)
Oct 18, 2019 2320 2329 2299 2302 0 -15.41(-0.67%)
Oct 17, 2019 2322 2330 2296 2317 0 +13.77(+0.60%)
Oct 16, 2019 2284 2309 2281 2303 0 +19.51(+0.85%)
Oct 15, 2019 2279 2296 2268 2284 0 +14.87(+0.66%)
Oct 14, 2019 2293 2293 2266 2269 0 -24.58(-1.07%)
Oct 11, 2019 2299 2330 2289 2294 0 +19.94(+0.88%)
Oct 10, 2019 2267 2278 2244 2274 0 -31.04(-1.35%)
Oct 09, 2019 2309 2321 2296 2305 0 +21.96(+0.96%)
Oct 08, 2019 2337 2339 2281 2283 0 -67.13(-2.86%)
Oct 07, 2019 2336 2368 2329 2350 0 +11.05(+0.47%)
Oct 04, 2019 2325 2344 2310 2339 0 +22.94(+0.99%)
Oct 03, 2019 2279 2317 2249 2316 0 +25.01(+1.09%)
Oct 02, 2019 2329 2331 2264 2291 0 -57.21(-2.44%)
Oct 01, 2019 2443 2454 2330 2348 0 -83.19(-3.42%)
Sep 30, 2019 2420 2444 2410 2431 0 +25.80(+1.07%)
Sep 27, 2019 2413 2436 2393 2406 0 +0.87(+0.04%)
Sep 26, 2019 2432 2436 2375 2405 0 -37.15(-1.52%)
Sep 25, 2019 2412 2449 2390 2442 0 +26.34(+1.09%)
Sep 24, 2019 2446 2467 2406 2416 0 -14.60(-0.60%)
Sep 23, 2019 2441 2446 2422 2430 0 -6.18(-0.25%)
Sep 20, 2019 2422 2450 2401 2436 0 +19.16(+0.79%)
Sep 19, 2019 2425 2453 2410 2417 0 -7.56(-0.31%)
Sep 18, 2019 2431 2445 2398 2425 0 -4.03(-0.17%)
Sep 17, 2019 2456 2459 2417 2429 0 -28.21(-1.15%)
Sep 16, 2019 2447 2468 2446 2457 0 -1.62(-0.07%)
Sep 13, 2019 2459 2469 2445 2459 0 +4.05(+0.17%)
Sep 12, 2019 2471 2473 2429 2454 0 +1.30(+0.05%)
Sep 11, 2019 2455 2462 2424 2453 0 +32.55(+1.34%)
Sep 10, 2019 2388 2428 2359 2421 0 +31.92(+1.34%)
Sep 09, 2019 2408 2411 2383 2389 0 -12.68(-0.53%)
Sep 06, 2019 2391 2409 2373 2401 0 +21.05(+0.88%)
Sep 05, 2019 2359 2395 2347 2380 0 +59.43(+2.56%)
Sep 04, 2019 2310 2330 2304 2321 0 +36.16(+1.58%)
Sep 03, 2019 2291 2308 2270 2285 0 -17.07(-0.74%)
Aug 30, 2019 2336 2338 2289 2302 0 -21.53(-0.93%)
Aug 29, 2019 2338 2354 2315 2323 0 +20.63(+0.90%)
Aug 28, 2019 2286 2307 2271 2303 0 +3.49(+0.15%)
Aug 27, 2019 2336 2342 2294 2299 0 -16.15(-0.70%)
Aug 26, 2019 2314 2325 2295 2315 0 +22.93(+1.00%)
Aug 23, 2019 2356 2386 2284 2292 0 -76.98(-3.25%)
Aug 22, 2019 2420 2424 2358 2369 0 -27.77(-1.16%)
Aug 21, 2019 2384 2405 2376 2397 0 +41.31(+1.75%)
Aug 20, 2019 2388 2390 2355 2356 0 -30.16(-1.26%)
Aug 19, 2019 2359 2392 2338 2386 0 +72.79(+3.15%)
Aug 16, 2019 2287 2332 2285 2313 0 +35.34(+1.55%)
Aug 15, 2019 2333 2360 2266 2278 0 -206.89(-8.33%)
Aug 14, 2019 2559 2559 2462 2485 0 -104.58(-4.04%)
Aug 13, 2019 2529 2608 2516 2589 0 +56.75(+2.24%)
Aug 12, 2019 2567 2571 2523 2533 0 -42.64(-1.66%)
Aug 09, 2019 2593 2597 2556 2575 0 -35.49(-1.36%)
Aug 08, 2019 2593 2621 2583 2611 0 +39.94(+1.55%)
Aug 07, 2019 2545 2578 2515 2571 0 -11.86(-0.46%)
Aug 06, 2019 2553 2590 2534 2583 0 +57.59(+2.28%)
Aug 05, 2019 2574 2581 2504 2525 0 -91.48(-3.50%)
Aug 02, 2019 2663 2668 2584 2617 0 -102.85(-3.78%)
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.