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 (%)
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%)
May 02, 2016 1409 1412 1394 1404 0 -5.61(-0.40%)
Apr 29, 2016 1423 1430 1392 1410 0 -22.05(-1.54%)
Apr 28, 2016 1455 1464 1424 1432 0 -33.78(-2.30%)
Apr 27, 2016 1455 1466 1448 1466 0 +10.22(+0.70%)
Apr 26, 2016 1447 1458 1444 1455 0 +10.59(+0.73%)
Apr 25, 2016 1440 1449 1432 1445 0 +2.53(+0.18%)
Apr 22, 2016 1447 1462 1436 1442 0 -2.00(-0.14%)
Apr 21, 2016 1452 1458 1440 1444 0 -9.32(-0.64%)
Apr 20, 2016 1451 1466 1443 1454 0 +4.33(+0.30%)
Apr 19, 2016 1450 1456 1442 1449 0 +6.29(+0.44%)
Apr 18, 2016 1429 1447 1423 1443 0 +13.46(+0.94%)
Apr 15, 2016 1440 1443 1421 1429 0 -18.71(-1.29%)
Apr 14, 2016 1456 1457 1441 1448 0 -0.47(-0.03%)
Apr 13, 2016 1432 1451 1421 1449 0 +31.61(+2.23%)
Apr 12, 2016 1394 1419 1381 1417 0 -7.82(-0.55%)
Apr 11, 2016 1437 1454 1424 1425 0 -3.40(-0.24%)
Apr 08, 2016 1431 1442 1422 1428 0 +4.09(+0.29%)
Apr 07, 2016 1440 1441 1420 1424 0 -21.69(-1.50%)
Apr 06, 2016 1431 1448 1426 1446 0 +20.94(+1.47%)
Apr 05, 2016 1427 1438 1418 1425 0 -25.85(-1.78%)
Apr 04, 2016 1463 1465 1443 1451 0 -27.55(-1.86%)
Apr 01, 2016 1459 1480 1450 1478 0 +10.51(+0.72%)
Mar 31, 2016 1470 1478 1461 1468 0 +0.81(+0.06%)
Mar 30, 2016 1463 1480 1457 1467 0 +15.84(+1.09%)
Mar 29, 2016 1439 1456 1430 1451 0 +10.96(+0.76%)
Mar 28, 2016 1444 1447 1434 1440 0 -2.27(-0.16%)
Mar 24, 2016 1442 1442 1442 1442 0 +4.98(+0.35%)
Mar 23, 2016 1459 1461 1433 1438 0 -22.86(-1.57%)
Mar 22, 2016 1455 1466 1441 1460 0 +4.72(+0.32%)
Mar 21, 2016 1451 1465 1448 1456 0 -9.08(-0.62%)
Mar 18, 2016 1460 1468 1446 1465 0 +6.77(+0.46%)
Mar 17, 2016 1442 1471 1440 1458 0 +17.88(+1.24%)
Mar 16, 2016 1419 1444 1418 1440 0 +10.49(+0.73%)
Mar 15, 2016 1422 1432 1418 1430 0 -3.10(-0.22%)
Mar 14, 2016 1438 1441 1427 1433 0 -8.94(-0.62%)
Mar 11, 2016 1436 1444 1429 1442 0 +26.97(+1.91%)
Mar 10, 2016 1432 1445 1397 1415 0 -10.34(-0.73%)
Mar 09, 2016 1407 1436 1400 1425 0 +27.26(+1.95%)
Mar 08, 2016 1395 1412 1380 1398 0 -5.89(-0.42%)
Mar 07, 2016 1376 1407 1364 1404 0 +15.77(+1.14%)
Mar 04, 2016 1392 1396 1379 1388 0 -1.94(-0.14%)
Mar 03, 2016 1392 1395 1374 1390 0 -1.39(-0.10%)
Mar 02, 2016 1386 1392 1376 1391 0 +3.34(+0.24%)
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.