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 (%)
May 30, 2014 830.57 833.45 824.22 826.72 0 -2.36(-0.28%)
May 29, 2014 829.88 832.03 825.70 829.08 0 +0.68(+0.08%)
May 28, 2014 828.32 831.80 825.21 828.40 0 -0.45(-0.05%)
May 27, 2014 830.35 832.60 821.91 828.85 0 -2.83(-0.34%)
May 23, 2014 831.68 831.68 831.68 0 -4.16(-0.50%)
May 22, 2014 836.51 840.59 833.22 835.84 0 -5.72(-0.68%)
May 21, 2014 840.17 844.70 838.15 841.57 0 +5.59(+0.67%)
May 20, 2014 832.37 839.48 828.98 835.97 0 -2.49(-0.30%)
May 19, 2014 838.37 845.07 829.40 838.46 0 -3.90(-0.46%)
May 16, 2014 838.14 845.82 835.33 842.37 0 +7.09(+0.85%)
May 15, 2014 839.09 841.44 831.04 835.28 0 -1.41(-0.17%)
May 14, 2014 837.70 842.75 831.52 836.68 0 -1.20(-0.14%)
May 13, 2014 838.09 846.37 831.83 837.88 0 -1.90(-0.23%)
May 12, 2014 835.36 841.37 831.83 839.78 0 +10.64(+1.28%)
May 09, 2014 828.88 833.29 822.99 829.15 0 -1.85(-0.22%)
May 08, 2014 832.82 837.80 828.45 830.99 0 +4.70(+0.57%)
May 07, 2014 823.72 829.38 820.07 826.29 0 +8.45(+1.03%)
May 06, 2014 815.77 822.39 813.66 817.84 0 +1.22(+0.15%)
May 05, 2014 813.27 819.00 810.84 816.62 0 +2.87(+0.35%)
May 02, 2014 815.65 822.35 810.54 813.75 0 -1.96(-0.24%)
May 01, 2014 815.05 821.13 808.62 815.70 0 +1.69(+0.21%)
Apr 30, 2014 809.86 817.24 803.66 814.01 0 +9.44(+1.17%)
Apr 29, 2014 801.22 809.24 798.67 804.57 0 +18.30(+2.33%)
Apr 28, 2014 786.29 790.34 781.69 786.26 0 +5.82(+0.75%)
Apr 25, 2014 778.44 784.12 772.58 780.44 0 +0.87(+0.11%)
Apr 24, 2014 778.15 783.26 772.47 779.58 0 +0.93(+0.12%)
Apr 23, 2014 780.62 783.97 772.53 778.64 0 -10.37(-1.31%)
Apr 22, 2014 781.50 791.28 779.89 789.01 0 +1.47(+0.19%)
Apr 21, 2014 788.80 791.92 784.49 787.54 0 -4.34(-0.55%)
Apr 17, 2014 791.88 791.88 791.88 0 +5.27(+0.67%)
Apr 16, 2014 786.98 790.96 781.81 786.61 0 +1.47(+0.19%)
Apr 15, 2014 791.04 792.57 776.63 785.14 0 -12.26(-1.54%)
Apr 14, 2014 795.75 800.05 789.97 797.40 0 +2.08(+0.26%)
Apr 11, 2014 794.63 799.23 790.22 795.32 0 -4.07(-0.51%)
Apr 10, 2014 808.27 812.30 797.48 799.39 0 -4.18(-0.52%)
Apr 09, 2014 801.20 804.98 794.62 803.58 0 +4.48(+0.56%)
Apr 08, 2014 802.48 808.26 796.86 799.10 0 +3.04(+0.38%)
Apr 07, 2014 797.16 801.58 792.69 796.05 0 +1.15(+0.14%)
Apr 04, 2014 799.69 806.04 792.36 794.91 0 -1.36(-0.17%)
Apr 03, 2014 795.26 798.96 787.03 796.27 0 +1.48(+0.19%)
Apr 02, 2014 792.40 796.77 788.67 794.79 0 +2.76(+0.35%)
Apr 01, 2014 790.65 794.76 785.53 792.02 0 +2.52(+0.32%)
Mar 31, 2014 785.17 792.63 780.59 789.50 0 +9.45(+1.21%)
Mar 28, 2014 781.23 786.95 775.17 780.05 0 +9.29(+1.21%)
Mar 27, 2014 771.80 778.99 767.06 770.76 0 +4.38(+0.57%)
Mar 26, 2014 773.44 776.45 764.05 766.38 0 -5.44(-0.70%)
Mar 25, 2014 772.22 783.02 765.25 771.82 0 -2.02(-0.26%)
Mar 24, 2014 768.49 777.51 765.62 773.84 0 +15.43(+2.03%)
Mar 21, 2014 761.47 765.84 755.07 758.40 0 -5.58(-0.73%)
Mar 20, 2014 760.75 771.48 754.59 763.98 0 -9.29(-1.20%)
Mar 19, 2014 775.17 780.86 769.53 773.27 0 -8.03(-1.03%)
Mar 18, 2014 775.71 784.82 776.21 781.30 0 +7.36(+0.95%)
Mar 17, 2014 771.95 777.77 769.11 773.94 0 +1.35(+0.17%)
Mar 14, 2014 765.52 776.30 763.16 772.59 0 +0.33(+0.04%)
Mar 13, 2014 785.94 788.48 770.02 772.26 0 -13.40(-1.71%)
Mar 12, 2014 780.52 787.68 776.38 785.67 0 -0.01(-0.00%)
Mar 11, 2014 786.47 797.01 781.03 785.67 0 +1.43(+0.18%)
Mar 10, 2014 785.88 788.22 776.62 784.24 0 -8.30(-1.05%)
Mar 07, 2014 798.40 800.49 786.63 792.54 0 -8.64(-1.08%)
Mar 06, 2014 798.73 806.73 796.03 801.18 0 +1.41(+0.18%)
Mar 05, 2014 800.01 803.35 795.38 799.77 0 -3.56(-0.44%)
Mar 04, 2014 808.58 810.70 798.69 803.32 0 +3.42(+0.43%)
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.