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 (%)
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%)
Jul 01, 2014 851.28 854.93 848.53 851.57 0 +1.63(+0.19%)
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%)
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.