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 (%)
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%)
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.