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, 2020 2128 2128 2074 2085 0 -52.07(-2.44%)
Apr 29, 2020 2145 2154 2117 2137 0 +35.86(+1.71%)
Apr 28, 2020 2148 2156 2096 2101 0 -25.25(-1.19%)
Apr 27, 2020 2108 2134 2102 2126 0 +27.45(+1.31%)
Apr 24, 2020 2067 2105 2056 2099 0 +42.80(+2.08%)
Apr 23, 2020 2069 2101 2050 2056 0 -6.62(-0.32%)
Apr 22, 2020 2039 2079 2030 2062 0 +59.27(+2.96%)
Apr 21, 2020 2064 2072 1996 2003 0 -95.33(-4.54%)
Apr 20, 2020 2069 2136 2061 2098 0 +5.45(+0.26%)
Apr 17, 2020 2081 2101 2056 2093 0 +49.04(+2.40%)
Apr 16, 2020 2056 2058 2003 2044 0 -0.82(-0.04%)
Apr 15, 2020 2078 2087 2030 2045 0 -61.84(-2.94%)
Apr 14, 2020 2068 2109 2046 2107 0 +76.02(+3.74%)
Apr 13, 2020 2022 2042 1997 2031 0 +1.61(+0.08%)
Apr 09, 2020 2074 2080 2012 2029 0 -21.57(-1.05%)
Apr 08, 2020 2029 2079 2014 2051 0 +47.48(+2.37%)
Apr 07, 2020 2097 2104 2000 2003 0 -34.50(-1.69%)
Apr 06, 2020 1989 2050 1956 2038 0 +116.75(+6.08%)
Apr 03, 2020 1954 1979 1893 1921 0 -32.84(-1.68%)
Apr 02, 2020 1857 1961 1839 1954 0 +70.70(+3.75%)
Apr 01, 2020 1873 1909 1858 1883 0 -45.82(-2.38%)
Mar 31, 2020 1972 1987 1919 1929 0 -52.37(-2.64%)
Mar 30, 2020 1940 1990 1914 1981 0 +71.53(+3.75%)
Mar 27, 2020 1928 1974 1888 1910 0 -84.60(-4.24%)
Mar 26, 2020 1868 2011 1838 1994 0 +140.76(+7.59%)
Mar 25, 2020 1900 1964 1845 1853 0 -43.35(-2.29%)
Mar 24, 2020 1787 1901 1746 1897 0 +197.25(+11.61%)
Mar 23, 2020 1743 1760 1657 1700 0 -47.83(-2.74%)
Mar 20, 2020 1874 1886 1737 1747 0 -100.45(-5.44%)
Mar 19, 2020 1817 1926 1771 1848 0 +26.95(+1.48%)
Mar 18, 2020 1659 1850 1635 1821 0 +73.63(+4.21%)
Mar 17, 2020 1710 1787 1653 1747 0 +83.01(+4.99%)
Mar 16, 2020 1635 1824 1587 1664 0 -192.97(-10.39%)
Mar 13, 2020 1742 1861 1648 1857 0 +212.39(+12.91%)
Mar 12, 2020 1706 1770 1628 1645 0 -185.62(-10.14%)
Mar 11, 2020 1925 1932 1797 1830 0 -146.75(-7.42%)
Mar 10, 2020 1934 1981 1868 1977 0 +105.60(+5.64%)
Mar 09, 2020 1825 1950 1793 1872 0 -87.99(-4.49%)
Mar 06, 2020 1879 1973 1869 1960 0 +3.86(+0.20%)
Mar 05, 2020 1986 2003 1942 1956 0 -89.74(-4.39%)
Mar 04, 2020 2011 2048 1967 2045 0 +66.94(+3.38%)
Mar 03, 2020 2036 2070 1961 1979 0 -53.22(-2.62%)
Mar 02, 2020 1981 2033 1922 2032 0 +60.93(+3.09%)
Feb 28, 2020 1912 2001 1894 1971 0 -7.65(-0.39%)
Feb 27, 2020 2038 2079 1976 1978 0 -102.43(-4.92%)
Feb 26, 2020 2121 2140 2069 2081 0 -28.46(-1.35%)
Feb 25, 2020 2174 2182 2077 2109 0 -62.25(-2.87%)
Feb 24, 2020 2220 2252 2171 2172 0 -111.33(-4.88%)
Feb 21, 2020 2304 2311 2271 2283 0 -26.89(-1.16%)
Feb 20, 2020 2273 2315 2264 2310 0 +27.66(+1.21%)
Feb 19, 2020 2301 2308 2263 2282 0 -14.25(-0.62%)
Feb 18, 2020 2307 2310 2282 2296 0 -18.59(-0.80%)
Feb 14, 2020 2327 2330 2292 2315 0 -16.49(-0.71%)
Feb 13, 2020 2323 2351 2296 2332 0 -122.11(-4.98%)
Feb 12, 2020 2431 2473 2428 2454 0 +37.24(+1.54%)
Feb 11, 2020 2428 2444 2403 2416 0 +13.52(+0.56%)
Feb 10, 2020 2359 2405 2354 2403 0 +44.18(+1.87%)
Feb 07, 2020 2385 2397 2351 2359 0 -30.52(-1.28%)
Feb 06, 2020 2390 2397 2367 2389 0 +10.14(+0.43%)
Feb 05, 2020 2374 2388 2364 2379 0 +38.96(+1.66%)
Feb 04, 2020 2323 2346 2315 2340 0 +51.51(+2.25%)
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.