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 28, 2017 1742 1754 1730 1752 0 +15.12(+0.87%)
Apr 27, 2017 1747 1754 1727 1737 0 +19.19(+1.12%)
Apr 26, 2017 1721 1731 1709 1718 0 +7.21(+0.42%)
Apr 25, 2017 1712 1719 1707 1710 0 +4.36(+0.26%)
Apr 24, 2017 1704 1711 1698 1706 0 +24.16(+1.44%)
Apr 21, 2017 1688 1689 1675 1682 0 -0.80(-0.05%)
Apr 20, 2017 1681 1690 1677 1683 0 +8.89(+0.53%)
Apr 19, 2017 1681 1686 1672 1674 0 -0.56(-0.03%)
Apr 18, 2017 1669 1679 1664 1674 0 +2.40(+0.14%)
Apr 17, 2017 1665 1675 1663 1672 0 +10.22(+0.62%)
Apr 13, 2017 1676 1683 1661 1662 0 -9.68(-0.58%)
Apr 12, 2017 1684 1688 1665 1671 0 -14.94(-0.89%)
Apr 11, 2017 1692 1694 1672 1686 0 -4.16(-0.25%)
Apr 10, 2017 1689 1701 1683 1691 0 +2.21(+0.13%)
Apr 07, 2017 1695 1698 1686 1688 0 -5.38(-0.32%)
Apr 06, 2017 1690 1704 1684 1694 0 +3.92(+0.23%)
Apr 05, 2017 1714 1715 1688 1690 0 -20.23(-1.18%)
Apr 04, 2017 1702 1712 1686 1710 0 -6.96(-0.41%)
Apr 03, 2017 1724 1735 1710 1717 0 -11.21(-0.65%)
Mar 31, 2017 1723 1732 1720 1728 0 +3.67(+0.21%)
Mar 30, 2017 1728 1735 1723 1725 0 +1.12(+0.06%)
Mar 29, 2017 1736 1739 1718 1723 0 -13.45(-0.77%)
Mar 28, 2017 1731 1747 1727 1737 0 +1.47(+0.08%)
Mar 27, 2017 1727 1738 1723 1735 0 -4.50(-0.26%)
Mar 24, 2017 1740 1752 1733 1740 0 +5.37(+0.31%)
Mar 23, 2017 1741 1750 1732 1734 0 -7.25(-0.42%)
Mar 22, 2017 1726 1747 1725 1742 0 +11.40(+0.66%)
Mar 21, 2017 1759 1761 1725 1730 0 -20.48(-1.17%)
Mar 20, 2017 1748 1757 1746 1751 0 -0.10(-0.01%)
Mar 17, 2017 1756 1759 1748 1751 0 +0.88(+0.05%)
Mar 16, 2017 1750 1762 1742 1750 0 +0.82(+0.05%)
Mar 15, 2017 1741 1755 1739 1749 0 +6.42(+0.37%)
Mar 14, 2017 1734 1744 1728 1743 0 +1.60(+0.09%)
Mar 13, 2017 1747 1753 1736 1741 0 -7.51(-0.43%)
Mar 10, 2017 1747 1751 1739 1749 0 +9.88(+0.57%)
Mar 09, 2017 1737 1742 1728 1739 0 +2.82(+0.16%)
Mar 08, 2017 1745 1748 1730 1736 0 -10.18(-0.58%)
Mar 07, 2017 1737 1749 1735 1746 0 +0.55(+0.03%)
Mar 06, 2017 1739 1750 1734 1746 0 -5.49(-0.31%)
Mar 03, 2017 1758 1759 1747 1751 0 -5.15(-0.29%)
Mar 02, 2017 1757 1763 1746 1756 0 -2.41(-0.14%)
Mar 01, 2017 1751 1763 1746 1759 0 +13.73(+0.79%)
Feb 28, 2017 1746 1752 1738 1745 0 -5.83(-0.33%)
Feb 27, 2017 1749 1755 1743 1751 0 -3.54(-0.20%)
Feb 24, 2017 1737 1755 1728 1754 0 +13.00(+0.75%)
Feb 23, 2017 1753 1754 1736 1741 0 -2.65(-0.15%)
Feb 22, 2017 1742 1748 1723 1744 0 -2.69(-0.15%)
Feb 21, 2017 1724 1751 1722 1747 0 +19.77(+1.14%)
Feb 17, 2017 1727 1727 1727 1727 0 +7.93(+0.46%)
Feb 16, 2017 1703 1737 1701 1719 0 +36.86(+2.19%)
Feb 15, 2017 1659 1684 1656 1682 0 +24.49(+1.48%)
Feb 14, 2017 1638 1658 1631 1658 0 +15.91(+0.97%)
Feb 13, 2017 1627 1644 1621 1642 0 +22.88(+1.41%)
Feb 10, 2017 1616 1625 1605 1619 0 +1.81(+0.11%)
Feb 09, 2017 1609 1627 1607 1617 0 +11.70(+0.73%)
Feb 08, 2017 1614 1619 1603 1605 0 -8.24(-0.51%)
Feb 07, 2017 1610 1623 1607 1614 0 +6.70(+0.42%)
Feb 06, 2017 1606 1608 1598 1607 0 -1.36(-0.08%)
Feb 03, 2017 1606 1611 1598 1608 0 +7.12(+0.44%)
Feb 02, 2017 1576 1605 1567 1601 0 +33.56(+2.14%)
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.