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 (%)
Jul 31, 2020 2289 2325 2263 2324 0 +32.93(+1.44%)
Jul 30, 2020 2276 2293 2240 2291 0 -12.93(-0.56%)
Jul 29, 2020 2291 2317 2288 2304 0 +23.92(+1.05%)
Jul 28, 2020 2317 2322 2276 2280 0 -46.75(-2.01%)
Jul 27, 2020 2299 2331 2275 2327 0 +40.07(+1.75%)
Jul 24, 2020 2338 2346 2272 2287 0 -47.40(-2.03%)
Jul 23, 2020 2314 2350 2300 2334 0 +23.86(+1.03%)
Jul 22, 2020 2315 2321 2291 2311 0 -3.90(-0.17%)
Jul 21, 2020 2326 2330 2305 2314 0 +3.52(+0.15%)
Jul 20, 2020 2296 2317 2276 2311 0 +10.93(+0.48%)
Jul 17, 2020 2265 2309 2256 2300 0 +48.09(+2.14%)
Jul 16, 2020 2247 2255 2224 2252 0 -28.98(-1.27%)
Jul 15, 2020 2285 2302 2260 2281 0 -0.50(-0.02%)
Jul 14, 2020 2234 2284 2230 2281 0 +26.38(+1.17%)
Jul 13, 2020 2301 2307 2248 2255 0 -34.60(-1.51%)
Jul 10, 2020 2293 2302 2268 2290 0 -2.36(-0.10%)
Jul 09, 2020 2286 2316 2267 2292 0 +39.31(+1.75%)
Jul 08, 2020 2239 2261 2224 2253 0 +11.86(+0.53%)
Jul 07, 2020 2266 2274 2237 2241 0 -40.11(-1.76%)
Jul 06, 2020 2264 2284 2254 2281 0 +39.51(+1.76%)
Jul 02, 2020 2263 2270 2234 2241 0 -20.10(-0.89%)
Jul 01, 2020 2290 2295 2259 2261 0 -28.78(-1.26%)
Jun 30, 2020 2266 2308 2263 2290 0 +24.50(+1.08%)
Jun 29, 2020 2273 2280 2241 2266 0 -5.29(-0.23%)
Jun 26, 2020 2216 2282 2192 2271 0 +50.19(+2.26%)
Jun 25, 2020 2200 2226 2171 2221 0 +21.42(+0.97%)
Jun 24, 2020 2226 2235 2182 2199 0 -35.59(-1.59%)
Jun 23, 2020 2259 2270 2228 2235 0 +12.50(+0.56%)
Jun 22, 2020 2220 2238 2205 2223 0 -7.75(-0.35%)
Jun 19, 2020 2278 2290 2217 2230 0 -26.44(-1.17%)
Jun 18, 2020 2255 2268 2234 2257 0 -16.84(-0.74%)
Jun 17, 2020 2304 2307 2261 2274 0 -16.60(-0.72%)
Jun 16, 2020 2334 2340 2262 2290 0 +56.31(+2.52%)
Jun 15, 2020 2175 2254 2164 2234 0 +11.92(+0.54%)
Jun 12, 2020 2216 2261 2175 2222 0 +68.59(+3.19%)
Jun 11, 2020 2315 2315 2152 2153 0 -183.94(-7.87%)
Jun 10, 2020 2348 2358 2322 2337 0 -29.03(-1.23%)
Jun 09, 2020 2367 2378 2340 2366 0 -6.61(-0.28%)
Jun 08, 2020 2339 2375 2323 2373 0 +17.02(+0.72%)
Jun 05, 2020 2330 2379 2326 2356 0 +47.21(+2.04%)
Jun 04, 2020 2303 2328 2291 2309 0 -2.95(-0.13%)
Jun 03, 2020 2312 2324 2291 2312 0 +3.84(+0.17%)
Jun 02, 2020 2285 2309 2259 2308 0 +27.61(+1.21%)
Jun 01, 2020 2319 2327 2275 2280 0 -70.36(-2.99%)
May 29, 2020 2265 2351 2235 2351 0 +78.86(+3.47%)
May 28, 2020 2260 2287 2233 2272 0 +9.11(+0.40%)
May 27, 2020 2217 2264 2206 2263 0 +55.47(+2.51%)
May 26, 2020 2253 2254 2200 2207 0 -2.22(-0.10%)
May 22, 2020 2200 2213 2171 2209 0 +8.64(+0.39%)
May 21, 2020 2237 2247 2194 2201 0 -36.05(-1.61%)
May 20, 2020 2218 2255 2216 2237 0 +41.19(+1.88%)
May 19, 2020 2207 2215 2186 2196 0 -22.38(-1.01%)
May 18, 2020 2224 2229 2182 2218 0 +39.58(+1.82%)
May 15, 2020 2115 2186 2111 2178 0 +19.70(+0.91%)
May 14, 2020 2138 2194 2129 2159 0 +88.79(+4.29%)
May 13, 2020 2141 2150 2039 2070 0 -62.45(-2.93%)
May 12, 2020 2169 2186 2131 2132 0 -6.78(-0.32%)
May 11, 2020 2113 2155 2104 2139 0 +15.74(+0.74%)
May 08, 2020 2076 2125 2061 2123 0 +78.59(+3.84%)
May 07, 2020 2053 2063 2034 2045 0 +13.13(+0.65%)
May 06, 2020 2049 2058 2021 2032 0 -12.35(-0.60%)
May 05, 2020 2049 2067 2037 2044 0 +7.89(+0.39%)
May 04, 2020 2019 2041 1994 2036 0 +18.79(+0.93%)
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.