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 28, 2010 1249 1249 1249 0 -25.25(-1.98%)
May 27, 2010 1108 1275 1243 1275 0 +37.66(+3.04%)
May 26, 2010 1115 1277 1234 1237 0 -19.05(-1.52%)
May 25, 2010 1076 1256 1222 1256 0 -2.95(-0.23%)
May 24, 2010 1110 1275 1247 1259 0 -4.04(-0.32%)
May 21, 2010 1226 1266 1220 1263 0 +7.10(+0.57%)
May 20, 2010 1099 1284 1247 1256 0 -45.32(-3.48%)
May 19, 2010 1147 1314 1287 1301 0 -4.94(-0.38%)
May 18, 2010 1184 1338 1297 1306 0 -24.29(-1.83%)
May 17, 2010 1182 1336 1301 1330 0 -2.95(-0.22%)
May 14, 2010 1196 1351 1321 1333 0 -27.88(-2.05%)
May 13, 2010 1235 1389 1353 1361 0 -56.19(-3.96%)
May 12, 2010 1240 1421 1391 1417 0 +37.46(+2.71%)
May 11, 2010 1398 1418 1372 1380 0 -7.42(-0.53%)
May 10, 2010 1230 1406 1376 1387 0 +67.13(+5.08%)
May 07, 2010 1232 1365 1302 1320 0 -37.12(-2.73%)
May 06, 2010 1274 1413 1251 1357 0 -50.59(-3.59%)
May 05, 2010 1411 1421 1388 1408 0 -0.82(-0.06%)
May 04, 2010 1315 1442 1401 1409 0 -47.05(-3.23%)
May 03, 2010 1305 1463 1430 1456 0 +29.21(+2.05%)
Apr 30, 2010 1336 1466 1426 1427 0 -29.23(-2.01%)
Apr 29, 2010 1436 1461 1435 1456 0 +23.27(+1.62%)
Apr 28, 2010 1309 1449 1422 1433 0 +0.68(+0.05%)
Apr 27, 2010 1325 1460 1419 1432 0 -26.73(-1.83%)
Apr 26, 2010 1333 1466 1454 1459 0 +4.05(+0.28%)
Apr 23, 2010 1324 1457 1441 1455 0 +8.61(+0.60%)
Apr 22, 2010 1308 1449 1417 1446 0 +3.92(+0.27%)
Apr 21, 2010 1312 1450 1436 1442 0 +3.16(+0.22%)
Apr 20, 2010 1312 1452 1433 1439 0 +5.92(+0.41%)
Apr 19, 2010 1300 1436 1408 1433 0 +3.71(+0.26%)
Apr 16, 2010 1311 1451 1420 1429 0 -11.28(-0.78%)
Apr 15, 2010 1305 1443 1428 1441 0 +15.15(+1.06%)
Apr 14, 2010 1287 1428 1410 1425 0 +21.30(+1.52%)
Apr 13, 2010 1278 1407 1391 1404 0 -4.16(-0.30%)
Apr 12, 2010 1284 1418 1406 1408 0 -2.98(-0.21%)
Apr 09, 2010 1270 1414 1393 1411 0 +14.63(+1.05%)
Apr 08, 2010 1271 1402 1383 1397 0 -3.26(-0.23%)
Apr 07, 2010 1389 1412 1388 1400 0 +6.12(+0.44%)
Apr 06, 2010 1263 1402 1385 1394 0 +2.14(+0.15%)
Apr 05, 2010 1250 1395 1373 1392 0 +17.21(+1.25%)
Apr 01, 2010 1374 1374 1374 0 -9.34(-0.67%)
Mar 31, 2010 1407 1412 1380 1384 0 -29.08(-2.06%)
Mar 30, 2010 1412 1416 1398 1413 0 +6.66(+0.47%)
Mar 29, 2010 1411 1415 1403 1406 0 +2.05(+0.15%)
Mar 26, 2010 1277 1418 1398 1404 0 +1.91(+0.14%)
Mar 25, 2010 1287 1423 1402 1402 0 -1.11(-0.08%)
Mar 24, 2010 1282 1412 1403 1403 0 -9.23(-0.65%)
Mar 23, 2010 1265 1418 1390 1413 0 +16.96(+1.22%)
Mar 22, 2010 1252 1401 1376 1396 0 +6.81(+0.49%)
Mar 19, 2010 1273 1403 1384 1389 0 -9.42(-0.67%)
Mar 18, 2010 1394 1403 1392 1398 0 +3.66(+0.26%)
Mar 17, 2010 1265 1402 1390 1395 0 +5.20(+0.37%)
Mar 16, 2010 1257 1398 1382 1389 0 +3.21(+0.23%)
Mar 15, 2010 1245 1387 1369 1386 0 +9.11(+0.66%)
Mar 12, 2010 1257 1385 1371 1377 0 -4.81(-0.35%)
Mar 11, 2010 1247 1383 1370 1382 0 +4.35(+0.32%)
Mar 10, 2010 1249 1387 1371 1378 0 -11.36(-0.82%)
Mar 09, 2010 1271 1406 1368 1389 0 -0.29(-0.02%)
Mar 08, 2010 1351 1400 1348 1389 0 +42.78(+3.18%)
Mar 05, 2010 1208 1348 1332 1346 0 +12.73(+0.95%)
Mar 04, 2010 1201 1335 1320 1334 0 +4.93(+0.37%)
Mar 03, 2010 1195 1334 1317 1329 0 +10.75(+0.82%)
Mar 02, 2010 1193 1325 1309 1318 0 +0.73(+0.06%)
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.