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, 2015 831.73 835.11 825.47 829.49 0 -10.01(-1.19%)
Nov 27, 2015 839.78 843.08 834.82 839.50 0 -2.82(-0.33%)
Nov 25, 2015 842.32 842.32 842.32 842.32 0 -6.00(-0.71%)
Nov 24, 2015 844.68 851.99 841.19 848.32 0 -0.42(-0.05%)
Nov 23, 2015 848.74 850.25 847.81 848.74 0 -6.51(-0.76%)
Nov 20, 2015 856.65 861.95 852.51 855.26 0 +0.16(+0.02%)
Nov 19, 2015 851.02 858.54 850.12 855.09 0 +4.67(+0.55%)
Nov 18, 2015 838.80 851.12 835.30 850.42 0 +9.16(+1.09%)
Nov 17, 2015 836.18 844.70 832.14 841.26 0 +1.59(+0.19%)
Nov 16, 2015 829.77 840.33 827.35 839.67 0 +12.68(+1.53%)
Nov 13, 2015 835.07 836.56 823.59 826.98 0 -16.43(-1.95%)
Nov 12, 2015 844.43 850.73 840.35 843.41 0 +2.54(+0.30%)
Nov 11, 2015 842.41 846.66 837.11 840.87 0 +2.84(+0.34%)
Nov 10, 2015 840.08 842.32 834.21 838.02 0 -1.88(-0.22%)
Nov 09, 2015 848.73 850.71 834.52 839.91 0 -16.59(-1.94%)
Nov 06, 2015 863.14 865.27 848.79 856.50 0 -15.71(-1.80%)
Nov 05, 2015 872.04 876.63 864.42 872.21 0 +1.92(+0.22%)
Nov 04, 2015 879.80 882.98 868.52 870.29 0 -3.75(-0.43%)
Nov 03, 2015 870.40 877.73 866.07 874.03 0 -0.67(-0.08%)
Nov 02, 2015 871.08 877.64 867.00 874.71 0 +2.86(+0.33%)
Oct 30, 2015 864.03 877.16 859.64 871.85 0 +12.72(+1.48%)
Oct 29, 2015 859.68 864.60 851.64 859.13 0 -2.92(-0.34%)
Oct 28, 2015 867.65 872.61 854.49 862.04 0 -2.57(-0.30%)
Oct 27, 2015 868.66 870.93 861.41 864.62 0 -5.69(-0.65%)
Oct 26, 2015 868.63 874.51 863.74 870.31 0 -0.64(-0.07%)
Oct 23, 2015 870.98 876.38 866.13 870.96 0 +6.38(+0.74%)
Oct 22, 2015 856.76 869.84 854.11 864.57 0 +6.96(+0.81%)
Oct 21, 2015 865.13 867.80 853.28 857.61 0 -7.97(-0.92%)
Oct 20, 2015 864.72 875.96 859.21 865.58 0 +3.83(+0.44%)
Oct 19, 2015 860.09 866.08 857.12 861.75 0 +3.04(+0.35%)
Oct 16, 2015 855.50 861.29 851.61 858.70 0 +3.67(+0.43%)
Oct 15, 2015 850.14 856.45 844.60 855.03 0 +10.69(+1.27%)
Oct 14, 2015 841.81 853.80 835.87 844.34 0 +5.83(+0.70%)
Oct 13, 2015 841.81 845.50 836.05 838.51 0 -8.93(-1.05%)
Oct 12, 2015 849.66 853.87 844.31 847.44 0 +3.21(+0.38%)
Oct 09, 2015 848.14 855.01 839.62 844.23 0 -9.41(-1.10%)
Oct 08, 2015 844.85 854.81 839.17 853.64 0 +0.36(+0.04%)
Oct 07, 2015 856.15 864.40 845.82 853.29 0 +6.19(+0.73%)
Oct 06, 2015 850.02 853.66 843.58 847.10 0 -10.70(-1.25%)
Oct 05, 2015 848.68 858.58 844.73 857.80 0 +16.28(+1.94%)
Oct 02, 2015 823.27 841.63 818.36 841.51 0 +15.30(+1.85%)
Oct 01, 2015 825.90 831.65 815.53 826.21 0 -2.17(-0.26%)
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%)
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.