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 (%)
Jan 30, 2015 933.60 938.75 925.98 926.37 0 -20.80(-2.20%)
Jan 29, 2015 948.42 951.27 937.55 947.17 0 +10.59(+1.13%)
Jan 28, 2015 950.09 955.16 934.14 936.58 0 -7.33(-0.78%)
Jan 27, 2015 944.09 948.56 938.78 943.91 0 -9.21(-0.97%)
Jan 26, 2015 959.26 962.42 946.62 953.12 0 -7.26(-0.76%)
Jan 23, 2015 961.04 966.78 955.86 960.38 0 -3.79(-0.39%)
Jan 22, 2015 958.36 966.71 950.21 964.16 0 +11.21(+1.18%)
Jan 21, 2015 941.04 955.05 939.19 952.95 0 +26.78(+2.89%)
Jan 20, 2015 927.01 932.67 919.28 926.17 0 +6.31(+0.69%)
Jan 16, 2015 917.87 920.85 909.35 919.86 0 +6.67(+0.73%)
Jan 15, 2015 913.20 919.77 905.14 913.19 0 +1.65(+0.18%)
Jan 14, 2015 907.52 915.25 902.52 911.55 0 +0.46(+0.05%)
Jan 13, 2015 911.09 911.09 911.09 911.09 0 +14.76(+1.65%)
Jan 12, 2015 899.30 901.46 892.61 896.33 0 -1.00(-0.11%)
Jan 09, 2015 897.76 902.49 890.25 897.32 0 +10.11(+1.14%)
Jan 08, 2015 877.96 890.53 876.16 887.21 0 +18.61(+2.14%)
Jan 07, 2015 861.41 871.31 857.51 868.60 0 +26.92(+3.20%)
Jan 06, 2015 846.08 852.11 837.11 841.68 0 -6.87(-0.81%)
Jan 05, 2015 856.04 857.58 844.24 848.55 0 -14.36(-1.66%)
Jan 02, 2015 871.50 874.24 860.75 862.91 0 -7.09(-0.82%)
Dec 31, 2014 870.00 870.00 870.00 870.00 0 -0.53(-0.06%)
Dec 30, 2014 871.48 874.21 865.94 870.54 0 -12.36(-1.40%)
Dec 29, 2014 884.30 888.35 877.52 882.90 0 +0.34(+0.04%)
Dec 26, 2014 883.91 892.52 878.42 882.56 0 +5.35(+0.61%)
Dec 24, 2014 877.21 877.21 877.21 877.21 0 -1.26(-0.14%)
Dec 23, 2014 879.56 882.44 872.73 878.47 0 -4.18(-0.47%)
Dec 22, 2014 874.05 887.86 872.61 882.65 0 +16.98(+1.96%)
Dec 19, 2014 870.47 876.23 863.48 865.67 0 -7.64(-0.87%)
Dec 18, 2014 864.79 875.88 862.55 873.31 0 +18.83(+2.20%)
Dec 17, 2014 840.61 865.84 838.79 854.48 0 +16.41(+1.96%)
Dec 16, 2014 838.07 848.77 837.48 838.07 0 -1.83(-0.22%)
Dec 15, 2014 854.32 856.26 835.52 839.90 0 -16.25(-1.90%)
Dec 12, 2014 866.61 869.46 854.84 856.16 0 -17.53(-2.01%)
Dec 11, 2014 872.95 879.90 869.80 873.69 0 +4.73(+0.54%)
Dec 10, 2014 881.53 882.83 865.34 868.96 0 -15.12(-1.71%)
Dec 09, 2014 885.37 888.74 877.66 884.08 0 -14.72(-1.64%)
Dec 08, 2014 903.31 907.76 896.98 898.80 0 -10.53(-1.16%)
Dec 05, 2014 908.63 912.03 903.55 909.33 0 +1.99(+0.22%)
Dec 04, 2014 909.05 911.98 903.08 907.34 0 +7.14(+0.79%)
Dec 03, 2014 900.13 904.88 895.79 900.20 0 -5.75(-0.63%)
Dec 02, 2014 913.83 915.59 903.42 905.95 0 -7.56(-0.83%)
Dec 01, 2014 918.65 922.23 908.02 913.51 0 -21.19(-2.27%)
Nov 28, 2014 936.09 939.20 931.72 934.69 0 -6.47(-0.69%)
Nov 26, 2014 941.16 941.16 941.16 941.16 0 +2.74(+0.29%)
Nov 25, 2014 939.78 945.18 936.23 938.42 0 -2.87(-0.31%)
Nov 24, 2014 941.37 943.90 936.84 941.29 0 +3.03(+0.32%)
Nov 21, 2014 934.32 943.82 931.14 938.25 0 +18.52(+2.01%)
Nov 20, 2014 915.35 923.32 912.73 919.74 0 -0.83(-0.09%)
Nov 19, 2014 919.18 924.21 915.99 920.56 0 -1.59(-0.17%)
Nov 18, 2014 919.76 925.04 916.05 922.15 0 +4.74(+0.52%)
Nov 17, 2014 914.63 920.65 911.81 917.41 0 -10.20(-1.10%)
Nov 14, 2014 921.50 930.36 918.98 927.61 0 +12.57(+1.37%)
Nov 13, 2014 908.26 918.70 906.00 915.04 0 +4.42(+0.49%)
Nov 12, 2014 911.55 915.94 906.66 910.61 0 -3.70(-0.40%)
Nov 11, 2014 917.49 920.79 910.80 914.31 0 -8.49(-0.92%)
Nov 10, 2014 919.91 929.72 915.10 922.80 0 -2.78(-0.30%)
Nov 07, 2014 921.81 926.85 917.18 925.58 0 +0.26(+0.03%)
Nov 06, 2014 927.77 930.39 920.93 925.32 0 -0.83(-0.09%)
Nov 05, 2014 926.57 930.61 920.90 926.15 0 -1.48(-0.16%)
Nov 04, 2014 927.10 931.92 922.34 927.62 0 -5.75(-0.62%)
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.