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 (%)
Dec 29, 2017 831.47 831.47 831.47 831.47 0 +3.03(+0.37%)
Dec 28, 2017 828.64 832.01 826.08 828.44 0 +1.47(+0.18%)
Dec 27, 2017 828.32 831.03 825.29 826.97 0 -0.09(-0.01%)
Dec 26, 2017 824.69 830.37 823.96 827.06 0 +2.51(+0.30%)
Dec 22, 2017 823.51 827.30 820.81 824.55 0 +0.77(+0.09%)
Dec 21, 2017 823.73 830.22 821.26 823.78 0 -0.42(-0.05%)
Dec 20, 2017 824.61 827.58 821.14 824.21 0 +0.35(+0.04%)
Dec 19, 2017 824.57 827.57 821.49 823.86 0 -5.05(-0.61%)
Dec 18, 2017 826.64 832.03 824.65 828.91 0 +5.30(+0.64%)
Dec 15, 2017 823.98 825.90 820.25 823.61 0 -7.18(-0.86%)
Dec 14, 2017 832.43 835.96 828.40 830.78 0 -5.83(-0.70%)
Dec 13, 2017 830.40 839.39 828.88 836.61 0 +8.87(+1.07%)
Dec 12, 2017 827.96 831.37 825.65 827.74 0 -4.66(-0.56%)
Dec 11, 2017 830.76 835.31 827.49 832.40 0 -0.97(-0.12%)
Dec 08, 2017 831.51 836.18 827.63 833.37 0 +0.05(+0.01%)
Dec 07, 2017 835.59 837.77 828.34 833.32 0 -2.54(-0.30%)
Dec 06, 2017 837.15 842.58 833.78 835.86 0 -4.55(-0.54%)
Dec 05, 2017 842.42 844.56 837.66 840.41 0 -1.45(-0.17%)
Dec 04, 2017 845.70 848.57 840.20 841.87 0 -2.56(-0.30%)
Dec 01, 2017 848.44 850.58 840.37 844.42 0 -4.32(-0.51%)
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%)
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.