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, 2014 846.89 851.86 842.92 849.95 0 +2.33(+0.27%)
Jun 27, 2014 838.12 853.57 833.85 847.62 0 +12.42(+1.49%)
Jun 26, 2014 838.24 841.23 832.07 835.19 0 +0.02(+0.00%)
Jun 25, 2014 830.91 836.78 829.69 835.17 0 +5.22(+0.63%)
Jun 24, 2014 829.25 834.12 827.04 829.95 0 +1.99(+0.24%)
Jun 23, 2014 829.35 830.78 823.16 827.97 0 -8.41(-1.01%)
Jun 20, 2014 838.85 840.63 832.96 836.38 0 -2.39(-0.28%)
Jun 19, 2014 840.26 842.09 836.86 838.77 0 +0.57(+0.07%)
Jun 18, 2014 835.51 840.38 831.52 838.19 0 +4.18(+0.50%)
Jun 17, 2014 834.06 836.37 831.44 834.01 0 -1.33(-0.16%)
Jun 16, 2014 837.21 838.88 831.13 835.35 0 -4.18(-0.50%)
Jun 13, 2014 839.27 841.54 836.04 839.52 0 +2.64(+0.32%)
Jun 12, 2014 842.34 844.34 834.78 836.88 0 -1.63(-0.19%)
Jun 11, 2014 839.71 843.47 835.21 838.51 0 -6.21(-0.73%)
Jun 10, 2014 845.72 848.69 841.25 844.72 0 +4.01(+0.48%)
Jun 06, 2014 838.68 843.89 829.80 840.71 0 +3.63(+0.43%)
Jun 05, 2014 833.06 839.46 829.46 837.08 0 +7.02(+0.85%)
Jun 04, 2014 831.11 834.34 827.54 830.06 0 -3.65(-0.44%)
Jun 03, 2014 830.83 836.09 828.01 833.71 0 +3.24(+0.39%)
Jun 02, 2014 828.94 833.79 825.57 830.48 0 +3.75(+0.45%)
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%)
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.