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 (%)
Mar 31, 2020 1972 1987 1919 1929 0 -52.37(-2.64%)
Mar 30, 2020 1940 1990 1914 1981 0 +71.53(+3.75%)
Mar 27, 2020 1928 1974 1888 1910 0 -84.60(-4.24%)
Mar 26, 2020 1868 2011 1838 1994 0 +140.76(+7.59%)
Mar 25, 2020 1900 1964 1845 1853 0 -43.35(-2.29%)
Mar 24, 2020 1787 1901 1746 1897 0 +197.25(+11.61%)
Mar 23, 2020 1743 1760 1657 1700 0 -47.83(-2.74%)
Mar 20, 2020 1874 1886 1737 1747 0 -100.45(-5.44%)
Mar 19, 2020 1817 1926 1771 1848 0 +26.95(+1.48%)
Mar 18, 2020 1659 1850 1635 1821 0 +73.63(+4.21%)
Mar 17, 2020 1710 1787 1653 1747 0 +83.01(+4.99%)
Mar 16, 2020 1635 1824 1587 1664 0 -192.97(-10.39%)
Mar 13, 2020 1742 1861 1648 1857 0 +212.39(+12.91%)
Mar 12, 2020 1706 1770 1628 1645 0 -185.62(-10.14%)
Mar 11, 2020 1925 1932 1797 1830 0 -146.75(-7.42%)
Mar 10, 2020 1934 1981 1868 1977 0 +105.60(+5.64%)
Mar 09, 2020 1825 1950 1793 1872 0 -87.99(-4.49%)
Mar 06, 2020 1879 1973 1869 1960 0 +3.86(+0.20%)
Mar 05, 2020 1986 2003 1942 1956 0 -89.74(-4.39%)
Mar 04, 2020 2011 2048 1967 2045 0 +66.94(+3.38%)
Mar 03, 2020 2036 2070 1961 1979 0 -53.22(-2.62%)
Mar 02, 2020 1981 2033 1922 2032 0 +60.93(+3.09%)
Feb 28, 2020 1912 2001 1894 1971 0 -7.65(-0.39%)
Feb 27, 2020 2038 2079 1976 1978 0 -102.43(-4.92%)
Feb 26, 2020 2121 2140 2069 2081 0 -28.46(-1.35%)
Feb 25, 2020 2174 2182 2077 2109 0 -62.25(-2.87%)
Feb 24, 2020 2220 2252 2171 2172 0 -111.33(-4.88%)
Feb 21, 2020 2304 2311 2271 2283 0 -26.89(-1.16%)
Feb 20, 2020 2273 2315 2264 2310 0 +27.66(+1.21%)
Feb 19, 2020 2301 2308 2263 2282 0 -14.25(-0.62%)
Feb 18, 2020 2307 2310 2282 2296 0 -18.59(-0.80%)
Feb 14, 2020 2327 2330 2292 2315 0 -16.49(-0.71%)
Feb 13, 2020 2323 2351 2296 2332 0 -122.11(-4.98%)
Feb 12, 2020 2431 2473 2428 2454 0 +37.24(+1.54%)
Feb 11, 2020 2428 2444 2403 2416 0 +13.52(+0.56%)
Feb 10, 2020 2359 2405 2354 2403 0 +44.18(+1.87%)
Feb 07, 2020 2385 2397 2351 2359 0 -30.52(-1.28%)
Feb 06, 2020 2390 2397 2367 2389 0 +10.14(+0.43%)
Feb 05, 2020 2374 2388 2364 2379 0 +38.96(+1.66%)
Feb 04, 2020 2323 2346 2315 2340 0 +51.51(+2.25%)
Feb 03, 2020 2282 2304 2272 2289 0 +26.64(+1.18%)
Jan 31, 2020 2309 2311 2253 2262 0 -59.46(-2.56%)
Jan 30, 2020 2287 2324 2273 2321 0 +9.49(+0.41%)
Jan 29, 2020 2358 2360 2306 2312 0 -24.38(-1.04%)
Jan 28, 2020 2335 2362 2333 2336 0 -4.68(-0.20%)
Jan 27, 2020 2359 2370 2328 2341 0 -64.92(-2.70%)
Jan 24, 2020 2423 2436 2390 2406 0 -6.47(-0.27%)
Jan 23, 2020 2412 2421 2383 2412 0 -2.42(-0.10%)
Jan 22, 2020 2426 2438 2414 2415 0 +11.56(+0.48%)
Jan 21, 2020 2412 2423 2397 2403 0 -11.60(-0.48%)
Jan 17, 2020 2430 2441 2407 2415 0 -2.38(-0.10%)
Jan 16, 2020 2385 2419 2377 2417 0 +50.68(+2.14%)
Jan 15, 2020 2362 2386 2354 2367 0 +10.49(+0.45%)
Jan 14, 2020 2364 2366 2347 2356 0 -8.78(-0.37%)
Jan 13, 2020 2333 2366 2331 2365 0 +41.18(+1.77%)
Jan 10, 2020 2341 2345 2320 2324 0 -9.93(-0.43%)
Jan 09, 2020 2355 2360 2320 2334 0 -8.14(-0.35%)
Jan 08, 2020 2316 2355 2308 2342 0 +1.17(+0.05%)
Jan 07, 2020 2352 2352 2322 2341 0 -14.83(-0.63%)
Jan 06, 2020 2324 2357 2318 2355 0 +7.66(+0.33%)
Jan 03, 2020 2360 2372 2340 2348 0 -42.28(-1.77%)
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.