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 (%)
Jun 28, 2019 2743 2747 2653 2687 0 -47.22(-1.73%)
Jun 27, 2019 2790 2806 2721 2734 0 -39.77(-1.43%)
Jun 26, 2019 2770 2795 2761 2774 0 +26.64(+0.97%)
Jun 25, 2019 2794 2802 2744 2747 0 -52.46(-1.87%)
Jun 24, 2019 2805 2807 2776 2800 0 +5.94(+0.21%)
Jun 21, 2019 2812 2847 2790 2794 0 -18.34(-0.65%)
Jun 20, 2019 2795 2819 2777 2812 0 +60.02(+2.18%)
Jun 19, 2019 2748 2764 2734 2752 0 +3.84(+0.14%)
Jun 18, 2019 2749 2778 2734 2748 0 +31.66(+1.17%)
Jun 17, 2019 2698 2721 2689 2717 0 +30.01(+1.12%)
Jun 14, 2019 2746 2747 2682 2687 0 -67.67(-2.46%)
Jun 13, 2019 2743 2760 2735 2754 0 +12.58(+0.46%)
Jun 12, 2019 2751 2776 2730 2742 0 -56.29(-2.01%)
Jun 11, 2019 2781 2820 2779 2798 0 +32.50(+1.18%)
Jun 10, 2019 2753 2777 2742 2766 0 +23.33(+0.85%)
Jun 07, 2019 2717 2760 2699 2742 0 +39.53(+1.46%)
Jun 06, 2019 2693 2713 2660 2703 0 +16.72(+0.62%)
Jun 05, 2019 2642 2688 2637 2686 0 +73.73(+2.82%)
Jun 04, 2019 2574 2632 2570 2612 0 +63.34(+2.49%)
Jun 03, 2019 2551 2577 2524 2549 0 -1.27(-0.05%)
May 31, 2019 2586 2591 2549 2550 0 -75.12(-2.86%)
May 30, 2019 2618 2636 2613 2625 0 +19.49(+0.75%)
May 29, 2019 2622 2624 2589 2606 0 -34.90(-1.32%)
May 28, 2019 2680 2695 2635 2641 0 -21.62(-0.81%)
May 24, 2019 2672 2678 2648 2662 0 +8.68(+0.33%)
May 23, 2019 2689 2694 2641 2654 0 -73.50(-2.70%)
May 22, 2019 2752 2756 2725 2727 0 -39.80(-1.44%)
May 21, 2019 2772 2778 2746 2767 0 +18.74(+0.68%)
May 20, 2019 2728 2758 2716 2748 0 -6.43(-0.23%)
May 17, 2019 2730 2780 2716 2755 0 +15.94(+0.58%)
May 16, 2019 2661 2762 2654 2739 0 +163.25(+6.34%)
May 15, 2019 2542 2588 2538 2575 0 +20.58(+0.81%)
May 14, 2019 2529 2576 2525 2555 0 +33.87(+1.34%)
May 13, 2019 2548 2568 2509 2521 0 -100.93(-3.85%)
May 10, 2019 2586 2631 2553 2622 0 +20.44(+0.79%)
May 09, 2019 2597 2615 2567 2601 0 -26.89(-1.02%)
May 08, 2019 2614 2652 2611 2628 0 +0.76(+0.03%)
May 07, 2019 2648 2666 2602 2628 0 -55.95(-2.08%)
May 06, 2019 2649 2692 2634 2684 0 -18.41(-0.68%)
May 03, 2019 2687 2706 2666 2702 0 -0.81(-0.03%)
May 02, 2019 2728 2748 2695 2703 0 -29.75(-1.09%)
May 01, 2019 2752 2771 2728 2733 0 -18.19(-0.66%)
Apr 30, 2019 2754 2760 2729 2751 0 -9.40(-0.34%)
Apr 29, 2019 2735 2766 2729 2760 0 +14.68(+0.53%)
Apr 26, 2019 2755 2773 2736 2745 0 -25.11(-0.91%)
Apr 25, 2019 2779 2794 2755 2771 0 -28.94(-1.03%)
Apr 24, 2019 2786 2812 2783 2799 0 +10.94(+0.39%)
Apr 23, 2019 2774 2789 2763 2789 0 +18.82(+0.68%)
Apr 22, 2019 2762 2783 2758 2770 0 -3.28(-0.12%)
Apr 18, 2019 2783 2787 2758 2773 0 +4.78(+0.17%)
Apr 17, 2019 2810 2817 2766 2768 0 -30.12(-1.08%)
Apr 16, 2019 2781 2826 2780 2798 0 +20.08(+0.72%)
Apr 15, 2019 2772 2782 2763 2778 0 +11.48(+0.41%)
Apr 12, 2019 2749 2770 2742 2767 0 +33.53(+1.23%)
Apr 11, 2019 2749 2750 2719 2733 0 -17.51(-0.64%)
Apr 10, 2019 2709 2751 2708 2751 0 +38.85(+1.43%)
Apr 09, 2019 2707 2724 2695 2712 0 -15.36(-0.56%)
Apr 08, 2019 2713 2731 2692 2727 0 +14.25(+0.53%)
Apr 05, 2019 2714 2732 2708 2713 0 +3.75(+0.14%)
Apr 04, 2019 2722 2737 2696 2709 0 -28.49(-1.04%)
Apr 03, 2019 2726 2743 2707 2738 0 +20.61(+0.76%)
Apr 02, 2019 2704 2725 2701 2717 0 +14.14(+0.52%)
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.