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 29, 2016 1550 1554 1542 1547 0 +0.90(+0.06%)
Jul 28, 2016 1551 1557 1538 1546 0 -11.05(-0.71%)
Jul 27, 2016 1571 1572 1551 1557 0 -13.07(-0.83%)
Jul 26, 2016 1565 1584 1560 1570 0 +5.26(+0.34%)
Jul 25, 2016 1557 1567 1555 1565 0 +5.47(+0.35%)
Jul 22, 2016 1557 1567 1549 1559 0 +7.81(+0.50%)
Jul 21, 2016 1554 1559 1541 1551 0 -2.55(-0.16%)
Jul 20, 2016 1526 1557 1522 1554 0 +33.96(+2.23%)
Jul 19, 2016 1519 1525 1511 1520 0 -1.39(-0.09%)
Jul 18, 2016 1514 1527 1513 1521 0 +4.58(+0.30%)
Jul 15, 2016 1522 1523 1508 1517 0 +2.77(+0.18%)
Jul 14, 2016 1519 1526 1508 1514 0 +0.72(+0.05%)
Jul 13, 2016 1513 1518 1504 1513 0 +6.37(+0.42%)
Jul 12, 2016 1511 1514 1501 1507 0 +9.84(+0.66%)
Jul 11, 2016 1492 1510 1488 1497 0 +9.03(+0.61%)
Jul 08, 2016 1488 1489 1460 1488 0 +28.16(+1.93%)
Jul 07, 2016 1458 1469 1452 1460 0 +19.51(+1.35%)
Jul 06, 2016 1440 1440 1440 1440 0 -0.70(-0.05%)
Jul 05, 2016 1438 1456 1435 1441 0 -23.60(-1.61%)
Jul 01, 2016 1465 1465 1465 1465 0 +4.23(+0.29%)
Jun 30, 2016 1444 1461 1428 1460 0 +22.52(+1.57%)
Jun 29, 2016 1430 1441 1418 1438 0 +24.97(+1.77%)
Jun 28, 2016 1401 1417 1398 1413 0 +23.86(+1.72%)
Jun 27, 2016 1402 1406 1380 1389 0 -27.27(-1.93%)
Jun 24, 2016 1439 1459 1414 1416 0 -77.16(-5.17%)
Jun 23, 2016 1481 1494 1477 1493 0 +28.47(+1.94%)
Jun 22, 2016 1473 1484 1463 1465 0 -3.61(-0.25%)
Jun 21, 2016 1476 1480 1464 1469 0 -1.30(-0.09%)
Jun 20, 2016 1482 1491 1469 1470 0 -6.36(-0.43%)
Jun 17, 2016 1472 1479 1463 1476 0 +4.60(+0.31%)
Jun 16, 2016 1448 1474 1446 1472 0 +10.47(+0.72%)
Jun 15, 2016 1454 1472 1449 1461 0 -14.39(-0.98%)
Jun 14, 2016 1461 1478 1459 1476 0 +5.77(+0.39%)
Jun 13, 2016 1476 1488 1468 1470 0 -8.88(-0.60%)
Jun 10, 2016 1469 1481 1466 1479 0 -7.64(-0.51%)
Jun 09, 2016 1479 1490 1471 1486 0 -0.75(-0.05%)
Jun 08, 2016 1484 1494 1482 1487 0 +3.79(+0.26%)
Jun 07, 2016 1475 1497 1471 1483 0 -1.06(-0.07%)
Jun 06, 2016 1483 1500 1482 1484 0 -1.39(-0.09%)
Jun 03, 2016 1486 1490 1474 1486 0 +1.62(+0.11%)
Jun 02, 2016 1479 1488 1475 1484 0 +9.61(+0.65%)
Jun 01, 2016 1471 1482 1469 1474 0 -7.65(-0.52%)
May 31, 2016 1468 1484 1466 1482 0 +7.86(+0.53%)
May 27, 2016 1474 1474 1474 1474 0 +1.25(+0.08%)
May 26, 2016 1471 1480 1467 1473 0 -1.29(-0.09%)
May 25, 2016 1458 1479 1454 1474 0 +21.71(+1.49%)
May 24, 2016 1429 1458 1429 1453 0 +27.13(+1.90%)
May 23, 2016 1418 1442 1417 1425 0 -2.48(-0.17%)
May 20, 2016 1411 1437 1410 1428 0 +20.87(+1.48%)
May 19, 2016 1428 1443 1398 1407 0 +38.66(+2.83%)
May 18, 2016 1364 1381 1356 1368 0 +2.88(+0.21%)
May 17, 2016 1379 1387 1360 1366 0 -17.08(-1.24%)
May 16, 2016 1363 1390 1362 1383 0 +21.79(+1.60%)
May 13, 2016 1362 1379 1357 1361 0 -6.61(-0.48%)
May 12, 2016 1375 1377 1354 1367 0 -2.47(-0.18%)
May 11, 2016 1389 1391 1369 1370 0 -17.23(-1.24%)
May 10, 2016 1368 1391 1361 1387 0 +26.38(+1.94%)
May 09, 2016 1361 1370 1354 1361 0 -0.72(-0.05%)
May 06, 2016 1344 1363 1325 1361 0 +16.72(+1.24%)
May 05, 2016 1358 1363 1344 1345 0 -11.72(-0.86%)
May 04, 2016 1373 1375 1349 1356 0 -20.49(-1.49%)
May 03, 2016 1393 1395 1365 1377 0 -27.17(-1.93%)
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.