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 (%)
Sep 26, 2016 836.16 838.66 830.76 832.46 0 -9.36(-1.11%)
Sep 23, 2016 843.56 846.28 839.96 841.82 0 -8.08(-0.95%)
Sep 22, 2016 845.88 852.35 842.58 849.90 0 +11.77(+1.40%)
Sep 21, 2016 828.61 839.17 824.50 838.13 0 +17.14(+2.09%)
Sep 20, 2016 824.65 826.77 820.03 820.99 0 +3.47(+0.42%)
Sep 19, 2016 821.32 824.24 816.35 817.52 0 +0.97(+0.12%)
Sep 16, 2016 820.55 822.18 813.84 816.55 0 -9.82(-1.19%)
Sep 15, 2016 820.07 830.08 818.30 826.36 0 +3.23(+0.39%)
Sep 14, 2016 824.50 828.52 819.96 823.13 0 +1.19(+0.14%)
Sep 13, 2016 828.57 830.67 816.78 821.95 0 -14.32(-1.71%)
Sep 12, 2016 821.49 837.72 820.08 836.27 0 +5.06(+0.61%)
Sep 09, 2016 841.89 845.05 829.56 831.20 0 -12.90(-1.53%)
Sep 08, 2016 844.75 847.72 839.93 844.10 0 +6.15(+0.73%)
Sep 07, 2016 841.97 843.96 835.69 837.95 0 -5.29(-0.63%)
Sep 06, 2016 842.02 846.13 837.66 843.25 0 -0.05(-0.01%)
Sep 02, 2016 843.29 843.29 843.29 843.29 0 +11.82(+1.42%)
Sep 01, 2016 831.39 835.42 826.76 831.48 0 +0.41(+0.05%)
Aug 31, 2016 830.25 834.28 825.58 831.07 0 -6.09(-0.73%)
Aug 30, 2016 840.50 842.43 833.90 837.15 0 -10.47(-1.24%)
Aug 29, 2016 844.36 849.78 841.38 847.63 0 +5.96(+0.71%)
Aug 26, 2016 851.75 857.85 837.65 841.66 0 -10.34(-1.21%)
Aug 25, 2016 846.80 853.63 845.58 852.01 0 +1.64(+0.19%)
Aug 24, 2016 851.91 854.59 847.04 850.37 0 -5.79(-0.68%)
Aug 23, 2016 860.82 863.94 854.94 856.16 0 -1.17(-0.14%)
Aug 22, 2016 857.38 859.02 853.02 857.33 0 -4.11(-0.48%)
Aug 19, 2016 861.63 864.63 857.49 861.44 0 -6.47(-0.75%)
Aug 18, 2016 864.37 869.12 860.92 867.91 0 +8.68(+1.01%)
Aug 17, 2016 856.61 861.48 849.89 859.23 0 -0.01(-0.00%)
Aug 16, 2016 863.62 866.22 857.27 859.24 0 -6.20(-0.72%)
Aug 15, 2016 864.37 868.87 863.10 865.43 0 +4.07(+0.47%)
Aug 12, 2016 862.86 866.93 859.75 861.36 0 +1.11(+0.13%)
Aug 11, 2016 854.97 862.72 853.18 860.26 0 +11.38(+1.34%)
Aug 10, 2016 853.05 855.86 846.72 848.88 0 -3.15(-0.37%)
Aug 09, 2016 843.81 853.52 843.42 852.02 0 +9.13(+1.08%)
Aug 08, 2016 841.23 845.62 838.56 842.89 0 -0.60(-0.07%)
Aug 05, 2016 840.03 844.72 838.09 843.49 0 +5.00(+0.60%)
Aug 04, 2016 839.75 841.46 833.59 838.48 0 -5.72(-0.68%)
Aug 03, 2016 841.02 845.12 837.97 844.21 0 -3.40(-0.40%)
Aug 02, 2016 850.08 852.88 841.66 847.61 0 -1.53(-0.18%)
Aug 01, 2016 849.55 854.85 845.42 849.13 0 +1.90(+0.22%)
Jul 29, 2016 841.46 849.54 836.52 847.23 0 +1.41(+0.17%)
Jul 28, 2016 848.65 849.95 839.75 845.82 0 -3.21(-0.38%)
Jul 27, 2016 853.83 855.56 843.18 849.03 0 -7.06(-0.82%)
Jul 26, 2016 858.07 861.70 854.19 856.09 0 +3.81(+0.45%)
Jul 25, 2016 853.22 856.39 848.07 852.28 0 -4.48(-0.52%)
Jul 22, 2016 859.53 861.62 852.41 856.76 0 +0.29(+0.03%)
Jul 21, 2016 855.93 861.45 851.94 856.47 0 +8.80(+1.04%)
Jul 20, 2016 845.25 850.98 842.08 847.67 0 +8.98(+1.07%)
Jul 19, 2016 842.34 843.94 836.13 838.69 0 -8.37(-0.99%)
Jul 18, 2016 842.04 849.22 840.16 847.06 0 +4.54(+0.54%)
Jul 15, 2016 846.04 848.09 840.79 842.52 0 -4.36(-0.52%)
Jul 14, 2016 843.58 849.88 842.10 846.89 0 +9.97(+1.19%)
Jul 13, 2016 833.18 839.70 829.08 836.91 0 +2.79(+0.33%)
Jul 12, 2016 833.45 841.16 830.80 834.12 0 +6.26(+0.76%)
Jul 11, 2016 826.57 832.14 823.40 827.86 0 +1.85(+0.22%)
Jul 08, 2016 826.22 826.50 817.81 826.01 0 +9.89(+1.21%)
Jul 07, 2016 820.22 824.24 812.52 816.12 0 -2.84(-0.35%)
Jul 06, 2016 818.96 818.96 818.96 818.96 0 -1.04(-0.13%)
Jul 05, 2016 825.25 829.03 817.40 820.01 0 -10.31(-1.24%)
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.