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 (%)
Jun 30, 2015 937.13 938.76 927.34 933.37 0 +7.51(+0.81%)
Jun 29, 2015 933.56 938.68 924.66 925.86 0 -19.02(-2.01%)
Jun 26, 2015 946.35 951.41 939.97 944.88 0 -10.69(-1.12%)
Jun 25, 2015 956.29 961.07 951.26 955.57 0 +1.87(+0.20%)
Jun 24, 2015 958.02 958.80 949.63 953.69 0 -8.20(-0.85%)
Jun 23, 2015 961.60 967.04 958.66 961.89 0 +13.12(+1.38%)
Jun 22, 2015 947.46 952.68 943.53 948.77 0 +17.59(+1.89%)
Jun 19, 2015 933.06 937.82 929.76 931.19 0 -2.87(-0.31%)
Jun 18, 2015 925.84 937.60 924.11 934.06 0 +5.57(+0.60%)
Jun 17, 2015 927.39 932.90 920.65 928.48 0 +6.12(+0.66%)
Jun 16, 2015 916.96 924.62 915.18 922.37 0 -0.28(-0.03%)
Jun 15, 2015 922.46 924.74 917.28 922.65 0 -12.47(-1.33%)
Jun 12, 2015 928.91 937.51 926.67 935.12 0 +2.57(+0.28%)
Jun 11, 2015 932.05 937.13 928.26 932.56 0 +6.34(+0.68%)
Jun 10, 2015 918.16 928.79 916.01 926.22 0 +6.66(+0.72%)
Jun 09, 2015 918.95 923.77 913.02 919.56 0 -13.41(-1.44%)
Jun 08, 2015 932.27 936.23 928.76 932.97 0 -1.11(-0.12%)
Jun 05, 2015 935.05 938.80 928.35 934.08 0 -7.41(-0.79%)
Jun 04, 2015 949.96 953.26 938.24 941.50 0 -9.15(-0.96%)
Jun 03, 2015 951.94 956.04 947.26 950.64 0 +4.44(+0.47%)
Jun 02, 2015 941.35 951.99 939.48 946.21 0 +3.79(+0.40%)
Jun 01, 2015 942.23 948.09 937.44 942.42 0 +4.34(+0.46%)
May 29, 2015 945.04 946.62 934.98 938.08 0 -11.10(-1.17%)
May 28, 2015 943.07 950.87 938.99 949.18 0 -8.83(-0.92%)
May 27, 2015 949.96 960.33 948.20 958.01 0 +3.69(+0.39%)
May 26, 2015 957.21 962.29 948.87 954.32 0 -5.55(-0.58%)
May 22, 2015 959.87 959.87 959.87 959.87 0 +5.72(+0.60%)
May 21, 2015 956.02 959.65 949.62 954.15 0 -1.88(-0.20%)
May 20, 2015 953.67 959.77 950.03 956.03 0 -5.17(-0.54%)
May 19, 2015 961.66 965.33 954.88 961.20 0 -2.97(-0.31%)
May 18, 2015 971.83 974.99 959.98 964.17 0 -19.81(-2.01%)
May 15, 2015 975.27 985.57 971.55 983.98 0 +19.94(+2.07%)
May 14, 2015 962.09 968.86 958.61 964.04 0 +8.39(+0.88%)
May 13, 2015 958.46 963.88 950.93 955.66 0 -6.06(-0.63%)
May 12, 2015 962.13 967.75 956.41 961.71 0 -6.84(-0.71%)
May 11, 2015 979.64 981.09 966.74 968.55 0 -13.88(-1.41%)
May 08, 2015 978.09 986.65 974.88 982.44 0 +10.25(+1.05%)
May 07, 2015 966.08 975.72 961.78 972.18 0 -1.04(-0.11%)
May 06, 2015 981.29 985.53 967.34 973.23 0 -7.59(-0.77%)
May 05, 2015 992.00 995.77 978.43 980.81 0 -17.23(-1.73%)
May 04, 2015 994.52 1002 991.08 998.04 0 +8.75(+0.88%)
May 01, 2015 985.30 990.85 980.66 989.29 0 +4.00(+0.41%)
Apr 30, 2015 992.35 993.92 979.35 985.28 0 -23.31(-2.31%)
Apr 29, 2015 1017 1019 1002 1009 0 -13.10(-1.28%)
Apr 28, 2015 1026 1029 1014 1022 0 -10.11(-0.98%)
Apr 27, 2015 1030 1039 1028 1032 0 +2.72(+0.26%)
Apr 24, 2015 1024 1032 1020 1029 0 +4.89(+0.48%)
Apr 23, 2015 1012 1026 1008 1024 0 +8.06(+0.79%)
Apr 22, 2015 1015 1019 1010 1016 0 -1.83(-0.18%)
Apr 21, 2015 1016 1022 1013 1018 0 +22.58(+2.27%)
Apr 20, 2015 983.12 1005 979.33 995.38 0 +24.81(+2.56%)
Apr 17, 2015 972.73 976.38 962.17 970.57 0 -10.81(-1.10%)
Apr 16, 2015 973.15 986.29 969.05 981.38 0 +0.08(+0.01%)
Apr 15, 2015 973.73 984.66 968.37 981.30 0 -4.89(-0.50%)
Apr 14, 2015 981.77 988.37 975.50 986.19 0 +5.61(+0.57%)
Apr 13, 2015 986.29 992.86 977.94 980.58 0 -7.16(-0.73%)
Apr 10, 2015 985.45 991.20 982.15 987.75 0 -4.27(-0.43%)
Apr 09, 2015 987.67 994.79 979.32 992.01 0 +3.44(+0.35%)
Apr 08, 2015 988.77 997.76 978.72 988.57 0 +28.97(+3.02%)
Apr 07, 2015 964.43 969.14 957.91 959.60 0 -2.11(-0.22%)
Apr 06, 2015 954.88 970.62 954.13 961.71 0 +9.87(+1.04%)
Apr 02, 2015 951.84 951.84 951.84 951.84 0 +11.43(+1.22%)
Apr 01, 2015 931.96 943.00 927.57 940.41 0 +13.08(+1.41%)
Mar 31, 2015 929.06 933.78 924.61 927.34 0 -6.83(-0.73%)
Mar 30, 2015 930.61 936.60 928.90 934.17 0 +7.04(+0.76%)
Mar 27, 2015 927.94 932.89 922.24 927.12 0 -3.89(-0.42%)
Mar 26, 2015 935.54 938.50 927.63 931.02 0 -7.51(-0.80%)
Mar 25, 2015 946.92 951.05 937.05 938.52 0 -0.44(-0.05%)
Mar 24, 2015 942.83 946.09 937.11 938.96 0 +3.38(+0.36%)
Mar 23, 2015 934.34 940.02 931.17 935.58 0 +5.90(+0.63%)
Mar 20, 2015 923.99 937.12 921.58 929.67 0 +3.08(+0.33%)
Mar 19, 2015 932.84 936.28 921.28 926.60 0 -25.30(-2.66%)
Mar 18, 2015 931.40 954.20 928.58 951.89 0 +24.59(+2.65%)
Mar 17, 2015 924.35 930.78 921.88 927.31 0 -4.20(-0.45%)
Mar 16, 2015 926.94 934.39 923.80 931.50 0 +18.86(+2.07%)
Mar 13, 2015 912.44 918.01 906.82 912.64 0 -5.26(-0.57%)
Mar 12, 2015 917.30 922.16 911.94 917.91 0 +9.39(+1.03%)
Mar 11, 2015 905.15 913.31 900.51 908.52 0 +3.79(+0.42%)
Mar 10, 2015 912.30 915.12 903.64 904.72 0 -24.38(-2.62%)
Mar 09, 2015 927.80 934.02 925.43 929.10 0 +6.91(+0.75%)
Mar 06, 2015 932.26 934.24 919.65 922.20 0 -19.71(-2.09%)
Mar 05, 2015 949.01 952.19 939.99 941.91 0 +1.93(+0.21%)
Mar 04, 2015 938.74 942.93 931.50 939.98 0 +0.12(+0.01%)
Mar 03, 2015 940.91 941.58 936.57 939.86 0 -19.06(-1.99%)
Mar 02, 2015 962.24 965.61 953.34 958.92 0 -6.96(-0.72%)
Feb 27, 2015 965.94 970.85 960.57 965.88 0 -1.48(-0.15%)
Feb 26, 2015 966.04 970.85 961.84 967.36 0 +1.67(+0.17%)
Feb 25, 2015 962.67 968.40 960.16 965.69 0 -2.93(-0.30%)
Feb 24, 2015 962.63 971.92 959.74 968.62 0 +12.33(+1.29%)
Feb 23, 2015 962.76 965.92 954.12 956.29 0 -13.68(-1.41%)
Feb 20, 2015 963.88 971.39 958.94 969.97 0 +6.30(+0.65%)
Feb 19, 2015 965.27 969.03 960.76 963.67 0 -4.81(-0.50%)
Feb 18, 2015 969.90 975.73 962.63 968.48 0 -2.27(-0.23%)
Feb 17, 2015 974.00 976.33 966.07 970.75 0 -3.84(-0.39%)
Feb 13, 2015 974.59 974.59 974.59 974.59 0 +4.03(+0.41%)
Feb 12, 2015 954.02 972.19 946.83 970.56 0 +31.26(+3.33%)
Feb 11, 2015 939.46 946.01 928.76 939.30 0 -11.18(-1.18%)
Feb 10, 2015 954.63 957.57 945.73 950.48 0 +0.73(+0.08%)
Feb 09, 2015 949.41 954.33 946.78 949.75 0 -5.52(-0.58%)
Feb 06, 2015 959.93 964.49 952.46 955.28 0 -15.29(-1.58%)
Feb 05, 2015 967.65 975.43 964.53 970.57 0 +15.41(+1.61%)
Feb 04, 2015 958.57 965.01 951.49 955.15 0 +4.65(+0.49%)
Feb 03, 2015 947.06 959.76 941.49 950.51 0 +3.98(+0.42%)
Feb 02, 2015 938.61 950.42 936.48 946.52 0 +20.15(+2.18%)
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%)
Nov 03, 2014 932.83 936.61 925.51 933.38 0 -3.23(-0.34%)
Oct 31, 2014 935.63 943.18 928.39 936.61 0 +17.53(+1.91%)
Oct 30, 2014 912.49 923.52 910.24 919.08 0 +14.72(+1.63%)
Oct 28, 2014 899.38 907.64 897.63 904.35 0 +18.87(+2.13%)
Oct 27, 2014 883.53 894.39 882.71 885.49 0 -5.13(-0.58%)
Oct 24, 2014 888.81 898.08 881.10 890.61 0 +10.21(+1.16%)
Oct 23, 2014 883.44 887.80 876.13 880.40 0 -15.31(-1.71%)
Oct 21, 2014 896.87 901.27 891.62 895.71 0 -2.87(-0.32%)
Oct 20, 2014 895.81 901.72 892.79 898.58 0 +0.48(+0.05%)
Oct 17, 2014 893.47 904.41 890.35 898.10 0 +12.09(+1.37%)
Oct 16, 2014 874.75 894.24 873.35 886.00 0 -5.51(-0.62%)
Oct 15, 2014 893.38 897.56 875.63 891.51 0 -7.24(-0.81%)
Oct 14, 2014 900.56 906.96 895.50 898.75 0 -1.02(-0.11%)
Oct 13, 2014 904.60 912.98 898.79 899.78 0 +9.32(+1.05%)
Oct 10, 2014 902.14 903.35 889.94 890.45 0 -21.27(-2.33%)
Oct 09, 2014 920.52 922.77 907.41 911.73 0 -9.00(-0.98%)
Oct 08, 2014 911.66 922.92 906.35 920.73 0 +7.89(+0.86%)
Oct 07, 2014 917.88 922.38 910.77 912.84 0 -4.57(-0.50%)
Oct 06, 2014 917.04 925.07 913.40 917.40 0 +0.08(+0.01%)
Oct 03, 2014 924.52 926.66 912.75 917.33 0 +13.99(+1.55%)
Oct 02, 2014 903.44 910.74 891.28 903.34 0 -5.03(-0.55%)
Oct 01, 2014 919.43 922.52 906.47 908.37 0 -15.50(-1.68%)
Sep 30, 2014 914.93 926.43 912.26 923.88 0 -1.31(-0.14%)
Sep 29, 2014 929.08 934.17 922.96 925.19 0 -14.98(-1.59%)
Sep 26, 2014 939.13 948.54 931.84 940.16 0 +4.58(+0.49%)
Sep 25, 2014 945.95 948.69 932.32 935.58 0 -25.66(-2.67%)
Sep 19, 2014 971.90 974.53 958.84 961.24 0 -7.30(-0.75%)
Sep 18, 2014 966.99 971.07 962.24 968.54 0 +1.06(+0.11%)
Sep 17, 2014 972.54 975.49 962.65 967.48 0 -5.17(-0.53%)
Sep 16, 2014 964.48 979.32 957.84 972.65 0 -3.45(-0.35%)
Sep 15, 2014 977.58 992.53 971.66 976.10 0 -3.95(-0.40%)
Sep 12, 2014 977.22 985.29 973.71 980.05 0 -0.88(-0.09%)
Sep 11, 2014 981.53 985.36 978.39 980.92 0 +0.82(+0.08%)
Sep 10, 2014 980.03 982.96 972.51 980.10 0 -9.39(-0.95%)
Sep 09, 2014 994.07 996.39 985.37 989.50 0 -5.85(-0.59%)
Sep 08, 2014 998.11 1006 993.07 995.35 0 -1.91(-0.19%)
Sep 05, 2014 989.38 1001 987.37 997.26 0 +10.72(+1.09%)
Sep 04, 2014 982.09 992.14 978.38 986.54 0 +6.72(+0.69%)
Sep 03, 2014 963.75 987.60 952.93 979.82 0 +14.89(+1.54%)
Sep 02, 2014 959.82 970.80 956.06 964.93 0 +8.01(+0.84%)
Aug 29, 2014 956.92 956.92 956.92 0 +17.25(+1.84%)
Aug 28, 2014 946.50 955.83 931.69 939.67 0 -11.89(-1.25%)
Aug 27, 2014 944.62 953.18 944.13 951.57 0 +12.09(+1.29%)
Aug 26, 2014 939.89 943.63 935.87 939.48 0 -2.43(-0.26%)
Aug 25, 2014 940.79 945.00 937.67 941.90 0 +1.84(+0.20%)
Aug 22, 2014 940.52 944.12 936.48 940.06 0 -2.08(-0.22%)
Aug 21, 2014 939.95 948.17 935.17 942.14 0 +1.75(+0.19%)
Aug 20, 2014 935.91 942.12 933.35 940.40 0 -1.01(-0.11%)
Aug 19, 2014 945.93 947.39 936.76 941.41 0 -5.77(-0.61%)
Aug 18, 2014 946.11 950.21 942.75 947.18 0 +17.13(+1.84%)
Aug 15, 2014 935.24 939.34 924.84 930.05 0 +7.37(+0.80%)
Aug 14, 2014 914.41 928.86 910.99 922.68 0 +10.80(+1.18%)
Aug 13, 2014 908.83 915.07 899.86 911.88 0 +10.25(+1.14%)
Aug 12, 2014 898.64 903.21 895.53 901.63 0 -0.20(-0.02%)
Aug 11, 2014 896.40 904.77 893.52 901.83 0 +6.57(+0.73%)
Aug 08, 2014 887.48 894.75 884.60 895.26 0 +7.32(+0.82%)
Aug 07, 2014 899.99 901.76 884.53 887.94 0 -7.56(-0.84%)
Aug 06, 2014 893.50 901.36 889.08 895.50 0 -9.70(-1.07%)
Aug 05, 2014 912.63 914.83 900.26 905.20 0 -9.60(-1.05%)
Aug 04, 2014 911.58 916.79 906.16 914.80 0 +5.34(+0.59%)
Aug 01, 2014 912.29 916.35 903.08 909.46 0 -1.92(-0.21%)
Jul 31, 2014 917.38 922.10 906.58 911.37 0 +1.65(+0.18%)
Jul 23, 2014 909.36 912.75 905.64 909.73 0 +0.28(+0.03%)
Jul 22, 2014 901.80 913.85 900.28 909.44 0 +13.86(+1.55%)
Jul 21, 2014 896.88 901.26 890.04 895.58 0 -6.67(-0.74%)
Jul 18, 2014 901.39 906.97 896.37 902.25 0 +0.30(+0.03%)
Jul 17, 2014 904.66 909.80 898.80 901.95 0 -7.22(-0.79%)
Jul 16, 2014 903.27 911.65 901.03 909.17 0 +9.57(+1.06%)
Jul 15, 2014 892.89 904.18 889.67 899.60 0 +11.18(+1.26%)
Jul 14, 2014 882.43 889.97 880.72 888.42 0 +17.34(+1.99%)
Jul 11, 2014 863.19 879.00 860.94 871.08 0 +7.48(+0.87%)
Jul 10, 2014 857.23 865.86 856.37 863.60 0 -5.83(-0.67%)
Jul 09, 2014 852.56 870.58 850.16 869.43 0 +23.26(+2.75%)
Jul 08, 2014 847.28 849.37 841.99 846.17 0 -1.34(-0.16%)
Jul 07, 2014 847.55 850.18 844.17 847.51 0 -2.72(-0.32%)
Jul 03, 2014 850.22 850.22 850.22 0 -0.60(-0.07%)
Jul 02, 2014 849.12 853.71 846.16 850.82 0 -0.75(-0.09%)
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.