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 (%)
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%)
Jan 04, 2016 1375 1378 1349 1377 0 -36.07(-2.55%)
Dec 31, 2015 1413 1413 1413 1413 0 -17.87(-1.25%)
Dec 30, 2015 1439 1445 1430 1431 0 -12.85(-0.89%)
Dec 29, 2015 1427 1447 1425 1444 0 +23.24(+1.64%)
Dec 28, 2015 1420 1424 1411 1421 0 -3.15(-0.22%)
Dec 24, 2015 1424 1424 1424 1424 0 -0.93(-0.07%)
Dec 23, 2015 1408 1426 1404 1425 0 +24.62(+1.76%)
Dec 22, 2015 1397 1401 1382 1400 0 +13.60(+0.98%)
Dec 21, 2015 1391 1395 1374 1386 0 +10.57(+0.77%)
Dec 18, 2015 1393 1405 1375 1376 0 -23.22(-1.66%)
Dec 17, 2015 1427 1429 1398 1399 0 -25.56(-1.79%)
Dec 16, 2015 1413 1428 1396 1425 0 +19.22(+1.37%)
Dec 15, 2015 1398 1418 1392 1405 0 +18.90(+1.36%)
Dec 14, 2015 1377 1389 1360 1386 0 +15.21(+1.11%)
Dec 11, 2015 1386 1388 1368 1371 0 -30.03(-2.14%)
Dec 10, 2015 1397 1415 1393 1401 0 +1.34(+0.10%)
Dec 09, 2015 1414 1434 1396 1400 0 -23.83(-1.67%)
Dec 08, 2015 1423 1431 1415 1424 0 -15.83(-1.10%)
Dec 07, 2015 1444 1445 1428 1440 0 -0.47(-0.03%)
Dec 04, 2015 1414 1445 1412 1440 0 +27.06(+1.92%)
Dec 03, 2015 1450 1453 1406 1413 0 -27.55(-1.91%)
Dec 02, 2015 1443 1463 1437 1441 0 -6.50(-0.45%)
Dec 01, 2015 1429 1452 1428 1447 0 +17.02(+1.19%)
Nov 30, 2015 1435 1442 1427 1430 0 -3.78(-0.26%)
Nov 27, 2015 1433 1442 1429 1434 0 +3.30(+0.23%)
Nov 25, 2015 1431 1431 1431 1431 0 -1.42(-0.10%)
Nov 24, 2015 1431 1441 1418 1432 0 -8.25(-0.57%)
Nov 23, 2015 1440 1460 1436 1440 0 -5.63(-0.39%)
Nov 20, 2015 1445 1446 1444 1446 0 +10.62(+0.74%)
Nov 19, 2015 1422 1450 1418 1435 0 +12.64(+0.89%)
Nov 18, 2015 1415 1425 1402 1423 0 +16.39(+1.17%)
Nov 17, 2015 1405 1430 1398 1406 0 +2.20(+0.16%)
Nov 16, 2015 1368 1415 1366 1404 0 +29.19(+2.12%)
Nov 13, 2015 1381 1402 1355 1375 0 -80.34(-5.52%)
Nov 12, 2015 1450 1468 1447 1455 0 +0.85(+0.06%)
Nov 11, 2015 1470 1470 1450 1454 0 -8.98(-0.61%)
Nov 10, 2015 1471 1476 1456 1463 0 -8.16(-0.55%)
Nov 09, 2015 1490 1496 1460 1471 0 -24.42(-1.63%)
Nov 06, 2015 1487 1501 1480 1496 0 +2.68(+0.18%)
Nov 05, 2015 1498 1504 1486 1493 0 -2.84(-0.19%)
Nov 04, 2015 1514 1516 1491 1496 0 -9.18(-0.61%)
Nov 03, 2015 1503 1511 1496 1505 0 -5.22(-0.35%)
Nov 02, 2015 1513 1516 1495 1510 0 -1.30(-0.09%)
Oct 30, 2015 1518 1532 1510 1512 0 -12.03(-0.79%)
Oct 29, 2015 1526 1530 1514 1524 0 -13.06(-0.85%)
Oct 28, 2015 1532 1542 1518 1537 0 +15.55(+1.02%)
Oct 27, 2015 1502 1523 1494 1521 0 +7.09(+0.47%)
Oct 26, 2015 1534 1543 1510 1514 0 -21.94(-1.43%)
Oct 23, 2015 1515 1538 1509 1536 0 +25.22(+1.67%)
Oct 22, 2015 1491 1523 1486 1511 0 +33.98(+2.30%)
Oct 21, 2015 1494 1506 1474 1477 0 -12.70(-0.85%)
Oct 20, 2015 1474 1491 1471 1490 0 +12.99(+0.88%)
Oct 19, 2015 1475 1479 1460 1477 0 +0.54(+0.04%)
Oct 16, 2015 1481 1482 1463 1476 0 +4.03(+0.27%)
Oct 15, 2015 1468 1475 1454 1472 0 +17.64(+1.21%)
Oct 14, 2015 1452 1462 1443 1454 0 -2.93(-0.20%)
Oct 13, 2015 1451 1463 1450 1457 0 -4.71(-0.32%)
Oct 12, 2015 1459 1469 1450 1462 0 +3.78(+0.26%)
Oct 09, 2015 1465 1472 1452 1458 0 -3.78(-0.26%)
Oct 08, 2015 1441 1468 1437 1462 0 +19.25(+1.33%)
Oct 07, 2015 1440 1463 1412 1443 0 +20.12(+1.41%)
Oct 06, 2015 1413 1436 1409 1423 0 +17.64(+1.26%)
Oct 05, 2015 1363 1412 1359 1405 0 +57.62(+4.28%)
Oct 02, 2015 1323 1349 1319 1347 0 +7.31(+0.55%)
Oct 01, 2015 1354 1361 1329 1340 0 -23.07(-1.69%)
Sep 30, 2015 1349 1370 1344 1363 0 +32.01(+2.40%)
Sep 29, 2015 1331 1346 1326 1331 0 -0.53(-0.04%)
Sep 28, 2015 1341 1352 1328 1332 0 -19.16(-1.42%)
Sep 25, 2015 1342 1366 1339 1351 0 +28.64(+2.17%)
Sep 24, 2015 1307 1327 1297 1322 0 +5.45(+0.41%)
Sep 23, 2015 1314 1319 1303 1317 0 +7.22(+0.55%)
Sep 22, 2015 1306 1314 1300 1310 0 -21.32(-1.60%)
Sep 21, 2015 1326 1345 1321 1331 0 +1.13(+0.08%)
Sep 18, 2015 1331 1342 1316 1330 0 -17.38(-1.29%)
Sep 17, 2015 1351 1368 1343 1347 0 -9.34(-0.69%)
Sep 16, 2015 1355 1358 1345 1356 0 +5.30(+0.39%)
Sep 15, 2015 1329 1356 1329 1351 0 +15.75(+1.18%)
Sep 14, 2015 1357 1358 1332 1335 0 -14.57(-1.08%)
Sep 11, 2015 1349 1358 1339 1350 0 -12.81(-0.94%)
Sep 10, 2015 1344 1374 1341 1363 0 +17.51(+1.30%)
Sep 09, 2015 1374 1386 1342 1345 0 -18.11(-1.33%)
Sep 08, 2015 1348 1365 1343 1363 0 +38.99(+2.94%)
Sep 04, 2015 1324 1324 1324 1324 0 -19.00(-1.41%)
Sep 03, 2015 1342 1357 1334 1343 0 +11.55(+0.87%)
Sep 02, 2015 1329 1333 1303 1332 0 +26.65(+2.04%)
Sep 01, 2015 1312 1332 1299 1305 0 -40.27(-2.99%)
Aug 31, 2015 1348 1358 1338 1345 0 -6.37(-0.47%)
Aug 28, 2015 1347 1355 1341 1352 0 -7.39(-0.54%)
Aug 27, 2015 1350 1362 1330 1359 0 +25.05(+1.88%)
Aug 26, 2015 1315 1337 1285 1334 0 +53.07(+4.14%)
Aug 25, 2015 1350 1352 1280 1281 0 -29.86(-2.28%)
Aug 24, 2015 1296 1356 1206 1311 0 -64.87(-4.71%)
Aug 21, 2015 1398 1420 1375 1376 0 -30.86(-2.19%)
Aug 20, 2015 1434 1443 1406 1407 0 -39.06(-2.70%)
Aug 19, 2015 1460 1468 1441 1446 0 -21.35(-1.46%)
Aug 18, 2015 1490 1490 1464 1467 0 -27.81(-1.86%)
Aug 17, 2015 1485 1502 1478 1495 0 -8.76(-0.58%)
Aug 14, 2015 1492 1505 1489 1504 0 +15.71(+1.06%)
Aug 13, 2015 1493 1514 1487 1488 0 +37.41(+2.58%)
Aug 12, 2015 1444 1460 1424 1451 0 -4.09(-0.28%)
Aug 11, 2015 1467 1474 1446 1455 0 -29.48(-1.99%)
Aug 10, 2015 1478 1490 1467 1484 0 +22.34(+1.53%)
Aug 07, 2015 1462 1466 1448 1462 0 -2.33(-0.16%)
Aug 06, 2015 1474 1489 1454 1464 0 -4.22(-0.29%)
Aug 05, 2015 1461 1485 1459 1468 0 +13.52(+0.93%)
Aug 04, 2015 1465 1477 1448 1455 0 -16.43(-1.12%)
Aug 03, 2015 1475 1483 1458 1471 0 -4.29(-0.29%)
Jul 31, 2015 1472 1483 1461 1476 0 +8.19(+0.56%)
Jul 30, 2015 1461 1475 1459 1467 0 -2.26(-0.15%)
Jul 29, 2015 1460 1476 1449 1470 0 +8.35(+0.57%)
Jul 28, 2015 1468 1468 1442 1461 0 +0.60(+0.04%)
Jul 27, 2015 1466 1479 1459 1461 0 -9.38(-0.64%)
Jul 24, 2015 1478 1495 1468 1470 0 +22.90(+1.58%)
Jul 23, 2015 1432 1459 1426 1447 0 +23.85(+1.68%)
Jul 22, 2015 1436 1448 1417 1423 0 -15.11(-1.05%)
Jul 21, 2015 1444 1459 1435 1438 0 -9.04(-0.62%)
Jul 20, 2015 1453 1455 1440 1447 0 -7.30(-0.50%)
Jul 17, 2015 1459 1462 1443 1455 0 -6.33(-0.43%)
Jul 16, 2015 1457 1467 1455 1461 0 +10.69(+0.74%)
Jul 15, 2015 1439 1458 1436 1450 0 +3.71(+0.26%)
Jul 14, 2015 1440 1448 1430 1447 0 +11.07(+0.77%)
Jul 13, 2015 1422 1437 1418 1436 0 +23.58(+1.67%)
Jul 10, 2015 1411 1417 1399 1412 0 +19.46(+1.40%)
Jul 09, 2015 1417 1421 1391 1393 0 -4.08(-0.29%)
Jul 08, 2015 1401 1406 1389 1397 0 -18.78(-1.33%)
Jul 07, 2015 1415 1420 1389 1415 0 +6.96(+0.49%)
Jul 06, 2015 1400 1412 1392 1408 0 -7.93(-0.56%)
Jul 02, 2015 1416 1416 1416 1416 0 -2.30(-0.16%)
Jul 01, 2015 1422 1427 1404 1419 0 -3.31(-0.23%)
Jun 30, 2015 1441 1441 1416 1422 0 -4.35(-0.30%)
Jun 29, 2015 1449 1455 1424 1426 0 -37.38(-2.55%)
Jun 26, 2015 1476 1476 1450 1464 0 -7.94(-0.54%)
Jun 25, 2015 1480 1485 1470 1472 0 -5.18(-0.35%)
Jun 24, 2015 1491 1492 1475 1477 0 -14.68(-0.98%)
Jun 23, 2015 1501 1503 1482 1492 0 -6.37(-0.43%)
Jun 22, 2015 1505 1512 1490 1498 0 -5.39(-0.36%)
Jun 19, 2015 1516 1517 1498 1503 0 -11.28(-0.74%)
Jun 18, 2015 1498 1522 1494 1515 0 +15.46(+1.03%)
Jun 17, 2015 1496 1505 1485 1499 0 +10.11(+0.68%)
Jun 16, 2015 1471 1493 1467 1489 0 +11.90(+0.81%)
Jun 15, 2015 1466 1480 1458 1477 0 -4.40(-0.30%)
Jun 12, 2015 1489 1490 1470 1481 0 -17.63(-1.18%)
Jun 11, 2015 1493 1517 1493 1499 0 +10.83(+0.73%)
Jun 10, 2015 1478 1500 1469 1488 0 +21.49(+1.47%)
Jun 09, 2015 1468 1476 1454 1467 0 -0.70(-0.05%)
Jun 08, 2015 1487 1489 1464 1468 0 -15.21(-1.03%)
Jun 05, 2015 1480 1489 1476 1483 0 -0.12(-0.01%)
Jun 04, 2015 1498 1508 1480 1483 0 -24.20(-1.61%)
Jun 03, 2015 1512 1517 1504 1507 0 +1.49(+0.10%)
Jun 02, 2015 1505 1516 1498 1506 0 -4.02(-0.27%)
Jun 01, 2015 1530 1532 1501 1510 0 -8.82(-0.58%)
May 29, 2015 1518 1533 1511 1518 0 -1.29(-0.08%)
May 28, 2015 1520 1531 1510 1520 0 +1.10(+0.07%)
May 27, 2015 1504 1529 1502 1519 0 +21.13(+1.41%)
May 26, 2015 1511 1514 1487 1497 0 -17.50(-1.16%)
May 22, 2015 1515 1515 1515 1515 0 -7.62(-0.50%)
May 21, 2015 1531 1539 1521 1523 0 -8.82(-0.58%)
May 20, 2015 1539 1543 1526 1531 0 -5.07(-0.33%)
May 19, 2015 1544 1545 1530 1536 0 -1.79(-0.12%)
May 18, 2015 1521 1545 1520 1538 0 +11.33(+0.74%)
May 15, 2015 1513 1540 1507 1527 0 +22.63(+1.50%)
May 14, 2015 1514 1533 1498 1504 0 -12.07(-0.80%)
May 13, 2015 1506 1523 1505 1516 0 +6.40(+0.42%)
May 12, 2015 1504 1522 1488 1510 0 +0.79(+0.05%)
May 11, 2015 1522 1537 1508 1509 0 -0.34(-0.02%)
May 08, 2015 1498 1518 1498 1510 0 +21.30(+1.43%)
May 07, 2015 1497 1504 1485 1488 0 -7.47(-0.50%)
May 06, 2015 1493 1503 1482 1496 0 +4.10(+0.27%)
May 05, 2015 1506 1509 1488 1492 0 -15.30(-1.02%)
May 04, 2015 1502 1516 1501 1507 0 +2.91(+0.19%)
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