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 31, 2015 802.30 802.30 802.30 802.30 0 -6.34(-0.78%)
Dec 30, 2015 810.38 815.50 806.69 808.65 0 -8.06(-0.99%)
Dec 29, 2015 812.40 818.55 810.17 816.71 0 +10.34(+1.28%)
Dec 28, 2015 808.78 811.03 802.61 806.37 0 -7.77(-0.95%)
Dec 24, 2015 814.13 814.13 814.13 814.13 0 -5.03(-0.61%)
Dec 23, 2015 814.95 821.26 811.92 819.17 0 +8.45(+1.04%)
Dec 22, 2015 812.18 815.46 807.00 810.72 0 -0.00(-0.00%)
Dec 21, 2015 814.91 817.85 804.88 810.72 0 +0.47(+0.06%)
Dec 18, 2015 814.85 818.92 808.33 810.25 0 -9.73(-1.19%)
Dec 17, 2015 831.08 832.95 818.05 819.98 0 -9.93(-1.20%)
Dec 16, 2015 822.45 832.29 816.00 829.91 0 +20.13(+2.49%)
Dec 15, 2015 804.37 816.18 802.19 809.78 0 +12.21(+1.53%)
Dec 14, 2015 795.59 800.61 786.36 797.57 0 +2.07(+0.26%)
Dec 11, 2015 802.32 804.37 792.18 795.49 0 -14.13(-1.75%)
Dec 10, 2015 810.92 814.26 806.97 809.62 0 +1.64(+0.20%)
Dec 09, 2015 813.35 820.19 804.57 807.99 0 -3.78(-0.47%)
Dec 08, 2015 811.28 817.01 806.18 811.77 0 -11.77(-1.43%)
Dec 07, 2015 829.93 831.40 819.46 823.54 0 -8.05(-0.97%)
Dec 04, 2015 825.15 835.50 822.29 831.59 0 +3.74(+0.45%)
Dec 03, 2015 832.78 835.08 823.06 827.85 0 -7.96(-0.95%)
Dec 02, 2015 842.93 846.51 833.97 835.81 0 -9.46(-1.12%)
Dec 01, 2015 837.31 847.23 834.41 845.27 0 +15.78(+1.90%)
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%)
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.