Financial News

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 (%)
Dec 30, 2016 1563 1563 1563 1563 0 -11.96(-0.76%)
Dec 29, 2016 1571 1580 1568 1575 0 +1.72(+0.11%)
Dec 28, 2016 1587 1591 1569 1573 0 -13.47(-0.85%)
Dec 27, 2016 1584 1594 1582 1587 0 +8.03(+0.51%)
Dec 23, 2016 1579 1579 1579 1579 0 +4.63(+0.29%)
Dec 22, 2016 1573 1577 1564 1574 0 +0.44(+0.03%)
Dec 21, 2016 1586 1587 1573 1574 0 -6.80(-0.43%)
Dec 20, 2016 1594 1597 1575 1581 0 -9.05(-0.57%)
Dec 19, 2016 1584 1596 1578 1590 0 +8.86(+0.56%)
Dec 16, 2016 1587 1589 1565 1581 0 -3.05(-0.19%)
Dec 15, 2016 1581 1593 1576 1584 0 +9.17(+0.58%)
Dec 14, 2016 1582 1605 1572 1575 0 -7.48(-0.47%)
Dec 13, 2016 1566 1586 1561 1582 0 +22.72(+1.46%)
Dec 12, 2016 1557 1563 1551 1559 0 +2.65(+0.17%)
Dec 09, 2016 1555 1560 1540 1557 0 +4.00(+0.26%)
Dec 08, 2016 1558 1573 1549 1553 0 +4.92(+0.32%)
Dec 07, 2016 1524 1552 1516 1548 0 +33.07(+2.18%)
Dec 06, 2016 1519 1527 1509 1515 0 -9.22(-0.61%)
Dec 05, 2016 1514 1529 1511 1524 0 +13.96(+0.92%)
Dec 02, 2016 1513 1525 1502 1510 0 -9.69(-0.64%)
Dec 01, 2016 1541 1542 1516 1520 0 -20.29(-1.32%)
Nov 30, 2016 1534 1547 1529 1540 0 +3.24(+0.21%)
Nov 29, 2016 1540 1551 1533 1537 0 -2.96(-0.19%)
Nov 28, 2016 1547 1549 1534 1540 0 -8.28(-0.53%)
Nov 25, 2016 1524 1551 1521 1548 0 +18.30(+1.20%)
Nov 23, 2016 1530 1530 1530 1530 0 -8.05(-0.52%)
Nov 22, 2016 1547 1552 1534 1538 0 -7.43(-0.48%)
Nov 21, 2016 1557 1559 1542 1545 0 -5.74(-0.37%)
Nov 18, 2016 1547 1560 1541 1551 0 +6.64(+0.43%)
Nov 17, 2016 1537 1545 1522 1544 0 -70.67(-4.38%)
Nov 16, 2016 1618 1631 1611 1615 0 -5.45(-0.34%)
Nov 15, 2016 1600 1628 1598 1620 0 +16.03(+1.00%)
Nov 14, 2016 1605 1620 1601 1604 0 +3.69(+0.23%)
Nov 11, 2016 1578 1607 1577 1601 0 +19.08(+1.21%)
Nov 10, 2016 1602 1620 1580 1582 0 -16.90(-1.06%)
Nov 09, 2016 1581 1606 1564 1598 0 +16.41(+1.04%)
Nov 08, 2016 1579 1592 1568 1582 0 +2.79(+0.18%)
Nov 07, 2016 1568 1586 1563 1579 0 +38.20(+2.48%)
Nov 04, 2016 1532 1558 1515 1541 0 -6.21(-0.40%)
Nov 03, 2016 1557 1560 1543 1547 0 -4.43(-0.29%)
Nov 02, 2016 1557 1570 1544 1552 0 -7.51(-0.48%)
Nov 01, 2016 1576 1578 1546 1559 0 -11.99(-0.76%)
Oct 31, 2016 1555 1576 1553 1571 0 +4.63(+0.30%)
Oct 28, 2016 1556 1579 1554 1567 0 +10.49(+0.67%)
Oct 27, 2016 1567 1572 1553 1556 0 -8.31(-0.53%)
Oct 26, 2016 1563 1582 1550 1564 0 +21.28(+1.38%)
Oct 25, 2016 1550 1551 1535 1543 0 -5.17(-0.33%)
Oct 24, 2016 1541 1550 1538 1548 0 +17.22(+1.12%)
Oct 21, 2016 1522 1534 1517 1531 0 +1.12(+0.07%)
Oct 20, 2016 1535 1540 1524 1530 0 -9.94(-0.65%)
Oct 19, 2016 1543 1545 1531 1540 0 -3.57(-0.23%)
Oct 18, 2016 1554 1557 1541 1543 0 +12.28(+0.80%)
Oct 17, 2016 1529 1543 1525 1531 0 +0.48(+0.03%)
Oct 14, 2016 1542 1552 1530 1531 0 -2.02(-0.13%)
Oct 13, 2016 1529 1538 1517 1533 0 -9.62(-0.62%)
Oct 12, 2016 1551 1557 1523 1542 0 -34.80(-2.21%)
Oct 11, 2016 1603 1604 1568 1577 0 -23.64(-1.48%)
Oct 10, 2016 1605 1613 1599 1601 0 -0.88(-0.05%)
Oct 07, 2016 1602 1608 1590 1602 0 +0.63(+0.04%)
Oct 06, 2016 1606 1610 1588 1601 0 -6.78(-0.42%)
Oct 05, 2016 1597 1613 1597 1608 0 +14.06(+0.88%)
Oct 04, 2016 1598 1609 1583 1594 0 +15.78(+1.00%)
Sep 26, 2016 1579 1583 1564 1578 0 -13.42(-0.84%)
Sep 23, 2016 1609 1614 1589 1591 0 -14.97(-0.93%)
Sep 22, 2016 1598 1614 1597 1606 0 +15.27(+0.96%)
Sep 21, 2016 1574 1593 1568 1591 0 +18.10(+1.15%)
Sep 20, 2016 1574 1581 1570 1573 0 +2.27(+0.14%)
Sep 19, 2016 1562 1583 1560 1571 0 +10.03(+0.64%)
Sep 16, 2016 1576 1578 1554 1561 0 -24.71(-1.56%)
Sep 15, 2016 1551 1589 1550 1585 0 +16.72(+1.07%)
Sep 14, 2016 1569 1580 1558 1569 0 -2.29(-0.15%)
Sep 13, 2016 1583 1589 1562 1571 0 -21.65(-1.36%)
Sep 12, 2016 1551 1595 1550 1593 0 +28.91(+1.85%)
Sep 09, 2016 1579 1590 1563 1564 0 -31.06(-1.95%)
Sep 08, 2016 1606 1608 1591 1595 0 -14.77(-0.92%)
Sep 07, 2016 1610 1617 1607 1610 0 -3.79(-0.23%)
Sep 06, 2016 1616 1618 1605 1613 0 +1.95(+0.12%)
Sep 02, 2016 1611 1611 1611 1611 0 +12.24(+0.77%)
Sep 01, 2016 1591 1602 1583 1599 0 +7.85(+0.49%)
Aug 31, 2016 1592 1599 1582 1591 0 -5.61(-0.35%)
Aug 30, 2016 1599 1603 1590 1597 0 -1.40(-0.09%)
Aug 29, 2016 1592 1605 1590 1598 0 +10.36(+0.65%)
Aug 26, 2016 1588 1604 1580 1588 0 +2.08(+0.13%)
Aug 25, 2016 1575 1591 1572 1586 0 +10.82(+0.69%)
Aug 24, 2016 1572 1583 1570 1575 0 +3.28(+0.21%)
Aug 23, 2016 1565 1577 1562 1572 0 +17.48(+1.12%)
Aug 22, 2016 1546 1562 1542 1554 0 +4.53(+0.29%)
Aug 19, 2016 1541 1556 1535 1550 0 +3.16(+0.20%)
Aug 18, 2016 1543 1556 1526 1547 0 -10.99(-0.71%)
Aug 17, 2016 1571 1571 1539 1558 0 -20.00(-1.27%)
Aug 16, 2016 1585 1585 1571 1578 0 -6.29(-0.40%)
Aug 15, 2016 1571 1587 1567 1584 0 +18.31(+1.17%)
Aug 12, 2016 1567 1572 1561 1566 0 -3.95(-0.25%)
Aug 11, 2016 1568 1573 1563 1570 0 +6.26(+0.40%)
Aug 10, 2016 1571 1578 1558 1563 0 -4.74(-0.30%)
Aug 09, 2016 1576 1584 1563 1568 0 -3.72(-0.24%)
Aug 08, 2016 1571 1580 1564 1572 0 -0.63(-0.04%)
Aug 05, 2016 1563 1574 1552 1572 0 +14.18(+0.91%)
Aug 04, 2016 1557 1565 1553 1558 0 +3.45(+0.22%)
Aug 03, 2016 1543 1556 1542 1555 0 +6.33(+0.41%)
Aug 02, 2016 1559 1560 1537 1548 0 -7.19(-0.46%)
Aug 01, 2016 1554 1558 1537 1556 0 +8.95(+0.58%)
Jul 29, 2016 1550 1554 1542 1547 0 +0.90(+0.06%)
Jul 28, 2016 1551 1557 1538 1546 0 -11.05(-0.71%)
Jul 27, 2016 1571 1572 1551 1557 0 -13.07(-0.83%)
Jul 26, 2016 1565 1584 1560 1570 0 +5.26(+0.34%)
Jul 25, 2016 1557 1567 1555 1565 0 +5.47(+0.35%)
Jul 22, 2016 1557 1567 1549 1559 0 +7.81(+0.50%)
Jul 21, 2016 1554 1559 1541 1551 0 -2.55(-0.16%)
Jul 20, 2016 1526 1557 1522 1554 0 +33.96(+2.23%)
Jul 19, 2016 1519 1525 1511 1520 0 -1.39(-0.09%)
Jul 18, 2016 1514 1527 1513 1521 0 +4.58(+0.30%)
Jul 15, 2016 1522 1523 1508 1517 0 +2.77(+0.18%)
Jul 14, 2016 1519 1526 1508 1514 0 +0.72(+0.05%)
Jul 13, 2016 1513 1518 1504 1513 0 +6.37(+0.42%)
Jul 12, 2016 1511 1514 1501 1507 0 +9.84(+0.66%)
Jul 11, 2016 1492 1510 1488 1497 0 +9.03(+0.61%)
Jul 08, 2016 1488 1489 1460 1488 0 +28.16(+1.93%)
Jul 07, 2016 1458 1469 1452 1460 0 +19.51(+1.35%)
Jul 06, 2016 1440 1440 1440 1440 0 -0.70(-0.05%)
Jul 05, 2016 1438 1456 1435 1441 0 -23.60(-1.61%)
Jul 01, 2016 1465 1465 1465 1465 0 +4.23(+0.29%)
Jun 30, 2016 1444 1461 1428 1460 0 +22.52(+1.57%)
Jun 29, 2016 1430 1441 1418 1438 0 +24.97(+1.77%)
Jun 28, 2016 1401 1417 1398 1413 0 +23.86(+1.72%)
Jun 27, 2016 1402 1406 1380 1389 0 -27.27(-1.93%)
Jun 24, 2016 1439 1459 1414 1416 0 -77.16(-5.17%)
Jun 23, 2016 1481 1494 1477 1493 0 +28.47(+1.94%)
Jun 22, 2016 1473 1484 1463 1465 0 -3.61(-0.25%)
Jun 21, 2016 1476 1480 1464 1469 0 -1.30(-0.09%)
Jun 20, 2016 1482 1491 1469 1470 0 -6.36(-0.43%)
Jun 17, 2016 1472 1479 1463 1476 0 +4.60(+0.31%)
Jun 16, 2016 1448 1474 1446 1472 0 +10.47(+0.72%)
Jun 15, 2016 1454 1472 1449 1461 0 -14.39(-0.98%)
Jun 14, 2016 1461 1478 1459 1476 0 +5.77(+0.39%)
Jun 13, 2016 1476 1488 1468 1470 0 -8.88(-0.60%)
Jun 10, 2016 1469 1481 1466 1479 0 -7.64(-0.51%)
Jun 09, 2016 1479 1490 1471 1486 0 -0.75(-0.05%)
Jun 08, 2016 1484 1494 1482 1487 0 +3.79(+0.26%)
Jun 07, 2016 1475 1497 1471 1483 0 -1.06(-0.07%)
Jun 06, 2016 1483 1500 1482 1484 0 -1.39(-0.09%)
Jun 03, 2016 1486 1490 1474 1486 0 +1.62(+0.11%)
Jun 02, 2016 1479 1488 1475 1484 0 +9.61(+0.65%)
Jun 01, 2016 1471 1482 1469 1474 0 -7.65(-0.52%)
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%)
Mar 01, 2016 1369 1393 1358 1388 0 +31.83(+2.35%)
Feb 29, 2016 1366 1380 1353 1356 0 -10.06(-0.74%)
Feb 26, 2016 1386 1389 1360 1366 0 -10.71(-0.78%)
Feb 25, 2016 1371 1378 1357 1377 0 +13.63(+1.00%)
Feb 24, 2016 1339 1364 1327 1363 0 +11.15(+0.82%)
Feb 23, 2016 1372 1374 1348 1352 0 -24.98(-1.81%)
Feb 22, 2016 1388 1392 1366 1377 0 +4.94(+0.36%)
Feb 19, 2016 1356 1373 1355 1372 0 +8.10(+0.59%)
Feb 18, 2016 1363 1372 1355 1364 0 +0.84(+0.06%)
Feb 17, 2016 1348 1370 1344 1363 0 +31.09(+2.33%)
Feb 16, 2016 1299 1339 1298 1332 0 +41.34(+3.20%)
Feb 12, 2016 1291 1291 1291 1291 0 +21.00(+1.65%)
Feb 11, 2016 1241 1285 1241 1270 0 +101.17(+8.66%)
Feb 10, 2016 1169 1169 1166 1169 0 -8.57(-0.73%)
Feb 09, 2016 1174 1190 1170 1177 0 -13.38(-1.12%)
Feb 08, 2016 1179 1198 1167 1190 0 -2.73(-0.23%)
Feb 05, 2016 1197 1234 1189 1193 0 -34.38(-2.80%)
Feb 04, 2016 1211 1231 1199 1228 0 +19.59(+1.62%)
Feb 03, 2016 1208 1213 1182 1208 0 +12.63(+1.06%)
Feb 02, 2016 1214 1216 1189 1195 0 -32.19(-2.62%)
Feb 01, 2016 1221 1232 1209 1228 0 -10.19(-0.82%)
Jan 29, 2016 1216 1239 1205 1238 0 +38.25(+3.19%)
Jan 28, 2016 1236 1240 1191 1199 0 -35.38(-2.87%)
Jan 27, 2016 1247 1258 1227 1235 0 -13.67(-1.09%)
Jan 26, 2016 1224 1255 1223 1249 0 +28.06(+2.30%)
Jan 25, 2016 1230 1237 1217 1220 0 -8.88(-0.72%)
Jan 22, 2016 1240 1243 1210 1229 0 +24.34(+2.02%)
Jan 21, 2016 1215 1233 1203 1205 0 +0.45(+0.04%)
Jan 20, 2016 1226 1234 1181 1205 0 -44.79(-3.59%)
Jan 19, 2016 1247 1259 1235 1249 0 +10.70(+0.86%)
Jan 15, 2016 1239 1239 1239 1239 0 -50.57(-3.92%)
Jan 14, 2016 1288 1302 1276 1289 0 +5.17(+0.40%)
Jan 13, 2016 1326 1332 1282 1284 0 -38.69(-2.92%)
Jan 12, 2016 1329 1334 1304 1323 0 +7.16(+0.54%)
Jan 11, 2016 1300 1320 1298 1316 0 +23.99(+1.86%)
Jan 08, 2016 1330 1335 1288 1292 0 -31.37(-2.37%)
Jan 07, 2016 1328 1342 1309 1323 0 -31.86(-2.35%)
Jan 06, 2016 1360 1363 1345 1355 0 -16.79(-1.22%)
Jan 05, 2016 1384 1390 1365 1372 0 -5.37(-0.39%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback