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 (%)
Jan 31, 2017 817.82 822.41 814.94 818.37 0 +1.43(+0.17%)
Jan 30, 2017 814.89 820.17 811.79 816.94 0 -2.39(-0.29%)
Jan 27, 2017 818.82 822.70 812.77 819.33 0 +0.56(+0.07%)
Jan 26, 2017 816.50 822.34 813.30 818.76 0 +0.88(+0.11%)
Jan 25, 2017 811.91 820.20 809.14 817.88 0 +2.82(+0.35%)
Jan 24, 2017 814.98 820.92 810.47 815.06 0 +0.98(+0.12%)
Jan 23, 2017 807.51 815.21 805.18 814.08 0 +6.98(+0.86%)
Jan 20, 2017 806.72 811.24 802.00 807.11 0 +4.31(+0.54%)
Jan 19, 2017 800.75 805.54 797.40 802.80 0 +1.62(+0.20%)
Jan 18, 2017 803.00 806.53 797.94 801.18 0 -0.74(-0.09%)
Jan 17, 2017 800.50 805.62 797.73 801.92 0 -1.59(-0.20%)
Jan 13, 2017 803.51 803.51 803.51 803.51 0 +7.52(+0.95%)
Jan 12, 2017 801.04 804.88 791.51 795.98 0 -5.45(-0.68%)
Jan 11, 2017 797.93 802.92 790.89 801.44 0 +5.02(+0.63%)
Jan 10, 2017 794.55 798.71 791.96 796.42 0 +1.04(+0.13%)
Jan 09, 2017 794.99 798.35 791.36 795.38 0 +0.99(+0.12%)
Jan 06, 2017 797.12 799.95 789.54 794.39 0 -9.30(-1.16%)
Jan 05, 2017 798.90 807.16 794.46 803.70 0 +15.48(+1.96%)
Jan 04, 2017 786.65 792.66 783.90 788.21 0 +7.37(+0.94%)
Jan 03, 2017 777.33 785.61 774.39 780.84 0 +5.95(+0.77%)
Dec 30, 2016 774.89 774.89 774.89 774.89 0 -2.57(-0.33%)
Dec 29, 2016 775.53 781.41 773.86 777.46 0 +6.87(+0.89%)
Dec 28, 2016 772.70 774.73 767.76 770.59 0 -1.08(-0.14%)
Dec 27, 2016 768.95 773.59 767.45 771.67 0 -0.92(-0.12%)
Dec 23, 2016 772.59 772.59 772.59 772.59 0 -4.05(-0.52%)
Dec 22, 2016 771.23 779.25 766.91 776.64 0 +1.02(+0.13%)
Dec 21, 2016 776.71 779.88 772.05 775.62 0 -0.26(-0.03%)
Dec 20, 2016 772.89 779.01 771.22 775.88 0 +5.82(+0.76%)
Dec 19, 2016 768.29 774.37 764.77 770.06 0 +5.34(+0.70%)
Dec 16, 2016 771.57 774.04 761.72 764.72 0 -11.03(-1.42%)
Dec 15, 2016 773.48 779.67 769.49 775.75 0 +2.05(+0.26%)
Dec 14, 2016 785.15 792.28 771.56 773.71 0 -13.61(-1.73%)
Dec 13, 2016 784.93 791.03 782.61 787.32 0 +6.03(+0.77%)
Dec 12, 2016 781.24 784.55 776.40 781.28 0 -6.28(-0.80%)
Dec 09, 2016 785.24 791.08 781.97 787.57 0 -0.77(-0.10%)
Dec 08, 2016 786.08 792.55 781.49 788.34 0 +3.18(+0.41%)
Dec 07, 2016 774.48 785.93 772.21 785.15 0 +11.35(+1.47%)
Dec 06, 2016 773.94 777.08 770.29 773.80 0 +0.12(+0.02%)
Dec 05, 2016 766.17 776.05 764.91 773.68 0 +2.50(+0.32%)
Dec 02, 2016 769.49 775.02 765.70 771.17 0 -2.21(-0.29%)
Dec 01, 2016 776.43 780.77 769.72 773.38 0 -0.13(-0.02%)
Nov 30, 2016 771.53 780.07 769.06 773.52 0 +6.03(+0.79%)
Nov 29, 2016 766.12 770.87 763.23 767.49 0 +0.68(+0.09%)
Nov 28, 2016 766.43 769.39 764.33 766.81 0 +3.26(+0.43%)
Nov 25, 2016 764.17 768.32 761.14 763.54 0 +3.26(+0.43%)
Nov 23, 2016 760.28 760.28 760.28 760.28 0 -2.58(-0.34%)
Nov 22, 2016 764.79 767.57 758.96 762.86 0 +6.19(+0.82%)
Nov 21, 2016 757.27 760.20 753.65 756.66 0 +4.58(+0.61%)
Nov 18, 2016 755.67 759.20 749.77 752.09 0 -6.84(-0.90%)
Nov 17, 2016 762.93 766.39 756.75 758.93 0 +1.77(+0.23%)
Nov 16, 2016 755.76 761.50 750.98 757.15 0 +1.17(+0.16%)
Nov 15, 2016 752.78 760.38 750.24 755.98 0 +7.31(+0.98%)
Nov 14, 2016 751.55 757.18 746.00 748.67 0 -5.96(-0.79%)
Nov 11, 2016 755.86 760.99 747.10 754.63 0 -11.35(-1.48%)
Nov 10, 2016 780.46 781.81 762.57 765.98 0 -22.00(-2.79%)
Nov 09, 2016 795.83 801.70 780.68 787.98 0 -23.34(-2.88%)
Nov 08, 2016 804.22 816.48 801.42 811.32 0 +4.02(+0.50%)
Nov 07, 2016 803.83 809.24 800.84 807.31 0 +12.71(+1.60%)
Nov 04, 2016 799.28 803.80 793.75 794.60 0 -8.17(-1.02%)
Nov 03, 2016 806.47 814.61 801.14 802.77 0 -1.38(-0.17%)
Nov 02, 2016 810.49 811.71 799.58 804.15 0 -8.94(-1.10%)
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.