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 (%)
Apr 30, 2015 1489 1498 1480 1488 0 -11.54(-0.77%)
Apr 29, 2015 1500 1510 1491 1499 0 -13.28(-0.88%)
Apr 28, 2015 1487 1514 1484 1513 0 +21.10(+1.41%)
Apr 27, 2015 1490 1499 1481 1492 0 +4.32(+0.29%)
Apr 24, 2015 1502 1510 1478 1487 0 +16.30(+1.11%)
Apr 23, 2015 1459 1479 1447 1471 0 +0.68(+0.05%)
Apr 22, 2015 1473 1479 1458 1470 0 -3.31(-0.22%)
Apr 21, 2015 1476 1486 1471 1474 0 +8.87(+0.61%)
Apr 20, 2015 1449 1472 1448 1465 0 +27.95(+1.95%)
Apr 17, 2015 1454 1461 1435 1437 0 -34.37(-2.34%)
Apr 16, 2015 1452 1474 1447 1471 0 +15.77(+1.08%)
Apr 15, 2015 1448 1464 1441 1455 0 +22.40(+1.56%)
Apr 14, 2015 1441 1446 1425 1433 0 -6.02(-0.42%)
Apr 13, 2015 1440 1455 1437 1439 0 -3.51(-0.24%)
Apr 10, 2015 1421 1445 1419 1442 0 +19.01(+1.34%)
Apr 09, 2015 1420 1429 1412 1423 0 +5.05(+0.36%)
Apr 08, 2015 1410 1425 1409 1418 0 +7.12(+0.50%)
Apr 07, 2015 1399 1421 1396 1411 0 +11.11(+0.79%)
Apr 06, 2015 1387 1405 1381 1400 0 +4.48(+0.32%)
Apr 02, 2015 1396 1396 1396 1396 0 -4.94(-0.35%)
Apr 01, 2015 1403 1419 1392 1401 0 -12.63(-0.89%)
Mar 31, 2015 1404 1422 1401 1413 0 -5.87(-0.41%)
Mar 30, 2015 1399 1424 1398 1419 0 +24.98(+1.79%)
Mar 27, 2015 1391 1399 1384 1394 0 +2.11(+0.15%)
Mar 26, 2015 1397 1403 1369 1392 0 -18.79(-1.33%)
Mar 25, 2015 1436 1445 1411 1411 0 -29.18(-2.03%)
Mar 24, 2015 1455 1469 1439 1440 0 -20.97(-1.44%)
Mar 23, 2015 1462 1475 1458 1461 0 -1.04(-0.07%)
Mar 20, 2015 1463 1472 1456 1462 0 +8.46(+0.58%)
Mar 19, 2015 1446 1468 1443 1454 0 +5.00(+0.35%)
Mar 18, 2015 1435 1458 1427 1449 0 +1.30(+0.09%)
Mar 17, 2015 1448 1454 1437 1447 0 -7.89(-0.54%)
Mar 16, 2015 1443 1460 1440 1455 0 +17.60(+1.22%)
Mar 13, 2015 1442 1453 1419 1438 0 -14.99(-1.03%)
Mar 12, 2015 1444 1467 1443 1453 0 -0.57(-0.04%)
Mar 11, 2015 1472 1477 1450 1453 0 -17.46(-1.19%)
Mar 10, 2015 1495 1497 1470 1471 0 -35.08(-2.33%)
Mar 09, 2015 1487 1513 1477 1506 0 +21.27(+1.43%)
Mar 06, 2015 1491 1500 1476 1484 0 -15.68(-1.05%)
Mar 05, 2015 1509 1511 1491 1500 0 -1.71(-0.11%)
Mar 04, 2015 1502 1515 1491 1502 0 -12.97(-0.86%)
Mar 03, 2015 1515 1515 1511 1515 0 -30.64(-1.98%)
Mar 02, 2015 1507 1552 1505 1545 0 +31.62(+2.09%)
Feb 27, 2015 1532 1534 1507 1514 0 -19.52(-1.27%)
Feb 26, 2015 1534 1539 1532 1533 0 +17.72(+1.17%)
Feb 25, 2015 1513 1520 1506 1516 0 -6.26(-0.41%)
Feb 24, 2015 1516 1526 1510 1522 0 +2.35(+0.15%)
Feb 23, 2015 1520 1521 1508 1519 0 +0.35(+0.02%)
Feb 20, 2015 1506 1522 1496 1519 0 +14.54(+0.97%)
Feb 19, 2015 1503 1509 1494 1505 0 -6.90(-0.46%)
Feb 18, 2015 1498 1515 1494 1511 0 +7.00(+0.47%)
Feb 17, 2015 1502 1507 1490 1504 0 -4.93(-0.33%)
Feb 13, 2015 1509 1509 1509 1509 0 -0.48(-0.03%)
Feb 12, 2015 1487 1517 1480 1510 0 +117.70(+8.45%)
Feb 11, 2015 1425 1426 1390 1392 0 -24.88(-1.76%)
Feb 10, 2015 1402 1420 1399 1417 0 +17.71(+1.27%)
Feb 09, 2015 1404 1414 1396 1399 0 -6.93(-0.49%)
Feb 06, 2015 1411 1426 1400 1406 0 +0.35(+0.02%)
Feb 05, 2015 1380 1408 1372 1406 0 +28.90(+2.10%)
Feb 04, 2015 1395 1405 1373 1377 0 -21.89(-1.56%)
Feb 03, 2015 1386 1400 1376 1399 0 +16.27(+1.18%)
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.