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 (%)
Sep 30, 2015 827.56 837.46 819.30 828.38 0 +7.77(+0.95%)
Sep 29, 2015 819.73 825.96 812.64 820.61 0 -2.05(-0.25%)
Sep 28, 2015 833.17 836.17 819.39 822.66 0 -19.67(-2.33%)
Sep 25, 2015 851.79 853.28 839.15 842.33 0 -2.00(-0.24%)
Sep 24, 2015 839.83 846.44 830.57 844.33 0 -3.03(-0.36%)
Sep 23, 2015 855.39 857.93 843.05 847.35 0 -7.85(-0.92%)
Sep 22, 2015 857.92 860.68 849.50 855.20 0 -2.37(-0.28%)
Sep 21, 2015 856.62 861.38 850.97 857.57 0 +12.11(+1.43%)
Sep 18, 2015 847.99 856.44 840.49 845.47 0 -13.47(-1.57%)
Sep 17, 2015 856.02 872.53 852.52 858.94 0 -7.79(-0.90%)
Sep 16, 2015 858.34 869.43 855.88 866.72 0 +19.04(+2.25%)
Sep 15, 2015 843.83 851.23 839.38 847.68 0 -0.82(-0.10%)
Sep 14, 2015 848.34 853.37 842.47 848.50 0 -11.84(-1.38%)
Sep 11, 2015 858.37 866.57 852.00 860.33 0 -4.65(-0.54%)
Sep 10, 2015 864.14 870.71 858.24 864.98 0 -3.00(-0.35%)
Sep 09, 2015 883.38 885.78 866.56 867.99 0 -3.44(-0.39%)
Sep 08, 2015 868.81 875.31 861.67 871.43 0 +28.48(+3.38%)
Sep 04, 2015 842.95 842.95 842.95 842.95 0 -22.35(-2.58%)
Sep 03, 2015 865.16 874.91 861.76 865.29 0 +8.31(+0.97%)
Sep 02, 2015 857.06 860.26 845.91 856.98 0 +4.50(+0.53%)
Sep 01, 2015 853.98 860.98 847.65 852.48 0 -21.30(-2.44%)
Aug 31, 2015 872.18 878.42 864.65 873.79 0 +0.71(+0.08%)
Aug 28, 2015 876.56 880.72 868.89 873.08 0 -17.26(-1.94%)
Aug 27, 2015 878.68 891.83 871.34 890.34 0 +33.09(+3.86%)
Aug 26, 2015 856.10 860.47 836.16 857.25 0 +7.34(+0.86%)
Aug 25, 2015 874.94 881.23 845.86 849.91 0 +10.31(+1.23%)
Aug 24, 2015 826.04 866.73 804.39 839.60 0 -46.73(-5.27%)
Aug 21, 2015 902.90 910.19 884.29 886.32 0 -8.17(-0.91%)
Aug 20, 2015 900.86 907.29 892.60 894.49 0 -14.63(-1.61%)
Aug 19, 2015 910.33 914.17 900.84 909.12 0 -12.93(-1.40%)
Aug 18, 2015 920.23 925.87 916.75 922.05 0 -6.10(-0.66%)
Aug 17, 2015 917.98 929.41 915.80 928.15 0 +6.55(+0.71%)
Aug 14, 2015 916.46 924.46 914.21 921.60 0 +3.60(+0.39%)
Aug 13, 2015 925.47 927.78 916.77 918.00 0 -13.39(-1.44%)
Aug 12, 2015 931.19 933.72 919.80 931.39 0 -10.27(-1.09%)
Aug 11, 2015 946.02 948.82 936.59 941.65 0 -11.74(-1.23%)
Aug 10, 2015 945.61 955.14 944.24 953.40 0 +18.16(+1.94%)
Aug 07, 2015 931.46 937.86 927.82 935.23 0 +6.59(+0.71%)
Aug 06, 2015 930.66 935.79 924.38 928.65 0 -3.61(-0.39%)
Aug 05, 2015 935.13 938.62 928.74 932.26 0 +5.36(+0.58%)
Aug 04, 2015 929.29 934.21 923.32 926.90 0 +0.21(+0.02%)
Aug 03, 2015 927.56 931.00 918.19 926.69 0 -3.07(-0.33%)
Jul 31, 2015 924.80 937.92 918.94 929.76 0 +13.57(+1.48%)
Jul 30, 2015 915.84 919.90 909.25 916.19 0 -0.63(-0.07%)
Jul 29, 2015 915.55 925.64 911.40 916.82 0 +11.30(+1.25%)
Jul 28, 2015 900.91 907.19 893.33 905.52 0 +13.79(+1.55%)
Jul 27, 2015 895.93 899.27 885.94 891.73 0 -17.94(-1.97%)
Jul 24, 2015 921.02 921.85 907.14 909.67 0 -12.13(-1.32%)
Jul 23, 2015 926.15 930.09 918.37 921.79 0 -4.92(-0.53%)
Jul 22, 2015 932.49 934.39 922.89 926.71 0 -10.79(-1.15%)
Jul 21, 2015 939.70 944.33 934.71 937.50 0 +10.13(+1.09%)
Jul 20, 2015 926.13 931.88 919.53 927.38 0 +4.54(+0.49%)
Jul 17, 2015 924.63 926.50 917.38 922.84 0 -5.54(-0.60%)
Jul 16, 2015 928.57 931.36 923.64 928.38 0 +8.87(+0.96%)
Jul 15, 2015 924.89 928.61 917.72 919.51 0 -4.07(-0.44%)
Jul 14, 2015 919.76 927.08 918.25 923.58 0 +3.02(+0.33%)
Jul 13, 2015 922.14 926.57 915.65 920.56 0 +8.46(+0.93%)
Jul 10, 2015 913.06 916.20 905.23 912.10 0 +29.43(+3.33%)
Jul 09, 2015 889.40 895.35 881.15 882.67 0 +12.96(+1.49%)
Jul 08, 2015 875.87 886.79 866.47 869.71 0 -35.62(-3.93%)
Jul 07, 2015 901.83 910.50 884.67 905.34 0 -6.25(-0.69%)
Jul 06, 2015 913.41 918.25 907.08 911.58 0 -24.56(-2.62%)
Jul 02, 2015 936.14 936.14 936.14 936.14 0 +11.24(+1.21%)
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.