Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wireless Communications Sector (CIX: MSECTOR840 )

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 (%)
Nov 30, 2016 771.53 780.07 769.06 773.52 0 +6.03(+0.79%)
Nov 29, 2016 766.12 770.87 763.23 767.49 0 +0.68(+0.09%)
Nov 28, 2016 766.43 769.39 764.33 766.81 0 +3.26(+0.43%)
Nov 25, 2016 764.17 768.32 761.14 763.54 0 +3.26(+0.43%)
Nov 23, 2016 760.28 760.28 760.28 760.28 0 -2.58(-0.34%)
Nov 22, 2016 764.79 767.57 758.96 762.86 0 +6.19(+0.82%)
Nov 21, 2016 757.27 760.20 753.65 756.66 0 +4.58(+0.61%)
Nov 18, 2016 755.67 759.20 749.77 752.09 0 -6.84(-0.90%)
Nov 17, 2016 762.93 766.39 756.75 758.93 0 +1.77(+0.23%)
Nov 16, 2016 755.76 761.50 750.98 757.15 0 +1.17(+0.16%)
Nov 15, 2016 752.78 760.38 750.24 755.98 0 +7.31(+0.98%)
Nov 14, 2016 751.55 757.18 746.00 748.67 0 -5.96(-0.79%)
Nov 11, 2016 755.86 760.99 747.10 754.63 0 -11.35(-1.48%)
Nov 10, 2016 780.46 781.81 762.57 765.98 0 -22.00(-2.79%)
Nov 09, 2016 795.83 801.70 780.68 787.98 0 -23.34(-2.88%)
Nov 08, 2016 804.22 816.48 801.42 811.32 0 +4.02(+0.50%)
Nov 07, 2016 803.83 809.24 800.84 807.31 0 +12.71(+1.60%)
Nov 04, 2016 799.28 803.80 793.75 794.60 0 -8.17(-1.02%)
Nov 03, 2016 806.47 814.61 801.14 802.77 0 -1.38(-0.17%)
Nov 02, 2016 810.49 811.71 799.58 804.15 0 -8.94(-1.10%)
Nov 01, 2016 816.48 821.90 808.68 813.09 0 -5.82(-0.71%)
Oct 31, 2016 817.38 823.61 813.11 818.91 0 +4.81(+0.59%)
Oct 28, 2016 805.61 821.40 800.40 814.10 0 +12.64(+1.58%)
Oct 27, 2016 806.72 807.88 799.23 801.45 0 -8.96(-1.11%)
Oct 26, 2016 811.60 815.77 808.11 810.42 0 -2.17(-0.27%)
Oct 25, 2016 813.44 818.44 809.68 812.59 0 +1.52(+0.19%)
Oct 24, 2016 813.16 815.31 807.61 811.06 0 +1.85(+0.23%)
Oct 21, 2016 809.59 812.89 806.04 809.22 0 -4.98(-0.61%)
Oct 20, 2016 816.91 820.09 811.33 814.19 0 -7.77(-0.95%)
Oct 19, 2016 820.68 826.06 818.60 821.97 0 +0.64(+0.08%)
Oct 18, 2016 819.23 823.62 815.25 821.33 0 +11.41(+1.41%)
Oct 17, 2016 810.95 813.97 806.52 809.92 0 -11.14(-1.36%)
Oct 14, 2016 824.51 828.19 819.02 821.06 0 +4.63(+0.57%)
Oct 13, 2016 816.22 820.07 809.39 816.43 0 -7.99(-0.97%)
Oct 12, 2016 823.50 827.53 819.29 824.42 0 +0.10(+0.01%)
Oct 11, 2016 830.30 832.31 821.44 824.32 0 -12.50(-1.49%)
Oct 10, 2016 828.46 839.76 827.58 836.82 0 +10.11(+1.22%)
Oct 07, 2016 826.19 827.86 820.91 826.71 0 -3.10(-0.37%)
Oct 06, 2016 828.87 832.19 825.44 829.81 0 -6.87(-0.82%)
Oct 05, 2016 833.02 839.69 828.52 836.68 0 +4.93(+0.59%)
Oct 04, 2016 835.82 840.40 828.99 831.75 0 -0.71(-0.09%)
Sep 26, 2016 836.16 838.66 830.76 832.46 0 -9.36(-1.11%)
Sep 23, 2016 843.56 846.28 839.96 841.82 0 -8.08(-0.95%)
Sep 22, 2016 845.88 852.35 842.58 849.90 0 +11.77(+1.40%)
Sep 21, 2016 828.61 839.17 824.50 838.13 0 +17.14(+2.09%)
Sep 20, 2016 824.65 826.77 820.03 820.99 0 +3.47(+0.42%)
Sep 19, 2016 821.32 824.24 816.35 817.52 0 +0.97(+0.12%)
Sep 16, 2016 820.55 822.18 813.84 816.55 0 -9.82(-1.19%)
Sep 15, 2016 820.07 830.08 818.30 826.36 0 +3.23(+0.39%)
Sep 14, 2016 824.50 828.52 819.96 823.13 0 +1.19(+0.14%)
Sep 13, 2016 828.57 830.67 816.78 821.95 0 -14.32(-1.71%)
Sep 12, 2016 821.49 837.72 820.08 836.27 0 +5.06(+0.61%)
Sep 09, 2016 841.89 845.05 829.56 831.20 0 -12.90(-1.53%)
Sep 08, 2016 844.75 847.72 839.93 844.10 0 +6.15(+0.73%)
Sep 07, 2016 841.97 843.96 835.69 837.95 0 -5.29(-0.63%)
Sep 06, 2016 842.02 846.13 837.66 843.25 0 -0.05(-0.01%)
Sep 02, 2016 843.29 843.29 843.29 843.29 0 +11.82(+1.42%)
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.