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, 2017 856.69 858.96 846.39 848.74 0 -3.60(-0.42%)
Nov 29, 2017 852.91 856.25 848.22 852.34 0 -5.11(-0.60%)
Nov 28, 2017 854.48 858.79 851.13 857.45 0 +4.29(+0.50%)
Nov 27, 2017 854.89 857.62 849.16 853.15 0 -3.43(-0.40%)
Nov 24, 2017 854.03 859.02 852.22 856.59 0 +6.31(+0.74%)
Nov 22, 2017 845.95 851.98 844.51 850.28 0 +5.15(+0.61%)
Nov 21, 2017 842.84 848.77 841.06 845.12 0 +6.38(+0.76%)
Nov 20, 2017 839.40 841.49 835.50 838.75 0 -1.27(-0.15%)
Nov 17, 2017 839.88 841.81 837.73 840.02 0 -2.73(-0.32%)
Nov 16, 2017 839.89 844.42 836.82 842.75 0 +3.46(+0.41%)
Nov 15, 2017 838.82 843.21 832.71 839.29 0 -3.47(-0.41%)
Nov 14, 2017 844.19 847.57 837.36 842.76 0 -5.72(-0.67%)
Nov 13, 2017 847.32 850.26 844.26 848.48 0 -1.45(-0.17%)
Nov 10, 2017 848.49 854.67 845.65 849.93 0 +2.72(+0.32%)
Nov 09, 2017 845.03 849.53 841.13 847.21 0 +0.45(+0.05%)
Nov 08, 2017 846.43 849.93 843.32 846.76 0 +0.50(+0.06%)
Nov 07, 2017 845.66 850.24 842.59 846.26 0 +1.39(+0.16%)
Nov 06, 2017 837.08 846.71 835.04 844.87 0 +0.28(+0.03%)
Nov 03, 2017 844.57 847.58 839.84 844.59 0 +2.03(+0.24%)
Nov 02, 2017 839.12 844.01 837.29 842.56 0 +2.19(+0.26%)
Nov 01, 2017 839.45 846.86 836.68 840.38 0 +4.25(+0.51%)
Oct 31, 2017 834.96 838.09 830.40 836.13 0 +2.59(+0.31%)
Oct 30, 2017 838.80 840.85 831.33 833.54 0 -6.25(-0.74%)
Oct 27, 2017 842.49 847.71 834.51 839.79 0 -0.76(-0.09%)
Oct 26, 2017 843.42 848.33 837.70 840.56 0 +0.66(+0.08%)
Oct 25, 2017 851.42 853.90 836.56 839.90 0 -16.84(-1.97%)
Oct 24, 2017 856.43 859.47 852.12 856.74 0 +4.29(+0.50%)
Oct 23, 2017 857.30 858.05 846.38 852.45 0 -6.69(-0.78%)
Oct 20, 2017 853.88 863.60 850.58 859.14 0 +10.86(+1.28%)
Oct 19, 2017 847.07 851.71 843.70 848.28 0 -0.51(-0.06%)
Oct 18, 2017 850.00 851.56 846.43 848.79 0 +0.45(+0.05%)
Oct 17, 2017 845.55 852.38 840.96 848.34 0 +4.95(+0.59%)
Oct 16, 2017 846.46 848.10 841.27 843.39 0 -0.82(-0.10%)
Oct 13, 2017 841.93 848.83 839.28 844.21 0 +5.01(+0.60%)
Oct 12, 2017 837.15 842.56 834.44 839.20 0 +1.12(+0.13%)
Oct 11, 2017 836.99 840.22 835.14 838.07 0 -0.39(-0.05%)
Oct 10, 2017 838.05 841.62 834.30 838.46 0 +8.06(+0.97%)
Oct 09, 2017 830.66 833.16 827.13 830.41 0 -0.94(-0.11%)
Oct 06, 2017 831.72 834.95 828.33 831.35 0 -2.12(-0.25%)
Oct 05, 2017 836.10 840.07 831.95 833.46 0 -0.72(-0.09%)
Oct 04, 2017 838.70 840.54 832.11 834.18 0 -3.72(-0.44%)
Oct 03, 2017 834.84 840.59 832.77 837.90 0 +6.35(+0.76%)
Oct 02, 2017 838.53 840.44 829.32 831.55 0 -7.66(-0.91%)
Sep 29, 2017 837.71 842.62 835.72 839.21 0 +1.49(+0.18%)
Sep 28, 2017 837.74 839.89 834.26 837.72 0 -5.04(-0.60%)
Sep 27, 2017 848.68 850.06 838.63 842.77 0 -5.92(-0.70%)
Sep 26, 2017 846.11 854.65 845.02 848.68 0 +3.75(+0.44%)
Sep 25, 2017 845.95 848.80 841.05 844.93 0 -1.47(-0.17%)
Sep 22, 2017 850.29 851.59 843.71 846.40 0 -1.72(-0.20%)
Sep 21, 2017 852.10 853.93 846.45 848.12 0 -6.95(-0.81%)
Sep 20, 2017 860.73 864.25 850.57 855.07 0 -3.42(-0.40%)
Sep 19, 2017 854.74 862.93 850.13 858.49 0 +5.62(+0.66%)
Sep 18, 2017 856.16 857.45 849.41 852.86 0 -2.03(-0.24%)
Sep 15, 2017 851.90 856.54 848.84 854.90 0 +4.19(+0.49%)
Sep 14, 2017 850.97 853.25 846.81 850.71 0 -3.59(-0.42%)
Sep 13, 2017 859.59 860.48 851.49 854.30 0 -6.85(-0.80%)
Sep 12, 2017 863.04 865.28 858.45 861.14 0 -4.33(-0.50%)
Sep 11, 2017 863.29 868.06 860.39 865.47 0 +7.18(+0.84%)
Sep 08, 2017 862.92 865.67 856.92 858.29 0 -3.15(-0.37%)
Sep 07, 2017 861.21 864.49 857.75 861.45 0 +4.90(+0.57%)
Sep 06, 2017 856.16 859.95 852.92 856.54 0 +6.18(+0.73%)
Sep 05, 2017 857.28 859.01 846.90 850.37 0 -10.15(-1.18%)
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.