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 28, 2017 830.10 833.71 824.97 830.32 0 -0.03(-0.00%)
Apr 27, 2017 831.78 834.69 825.37 830.35 0 +4.24(+0.51%)
Apr 26, 2017 826.42 834.37 820.35 826.11 0 -0.81(-0.10%)
Apr 25, 2017 823.69 830.12 822.33 826.92 0 +1.07(+0.13%)
Apr 24, 2017 825.48 831.44 821.47 825.85 0 +5.87(+0.72%)
Apr 21, 2017 820.20 821.92 816.64 819.98 0 -1.21(-0.15%)
Apr 20, 2017 821.17 823.84 818.05 821.18 0 +6.11(+0.75%)
Apr 19, 2017 817.65 820.20 813.21 815.07 0 -5.04(-0.61%)
Apr 18, 2017 820.12 822.98 815.41 820.11 0 -7.74(-0.93%)
Apr 17, 2017 824.17 830.86 823.04 827.84 0 +5.01(+0.61%)
Apr 13, 2017 825.35 829.40 821.95 822.83 0 -1.64(-0.20%)
Apr 12, 2017 824.07 827.55 819.56 824.48 0 -1.46(-0.18%)
Apr 11, 2017 827.57 829.28 820.73 825.94 0 -1.32(-0.16%)
Apr 10, 2017 828.99 832.72 825.66 827.26 0 -1.41(-0.17%)
Apr 07, 2017 829.18 834.16 825.97 828.67 0 +2.71(+0.33%)
Apr 06, 2017 830.44 832.07 823.70 825.96 0 -8.66(-1.04%)
Apr 05, 2017 840.50 843.92 830.70 834.62 0 -0.92(-0.11%)
Apr 04, 2017 832.20 837.29 829.92 835.54 0 +3.35(+0.40%)
Apr 03, 2017 830.19 836.58 827.04 832.19 0 +5.76(+0.70%)
Mar 31, 2017 828.02 830.91 823.12 826.43 0 -2.40(-0.29%)
Mar 30, 2017 829.80 833.56 825.22 828.84 0 -6.95(-0.83%)
Mar 29, 2017 834.27 838.85 830.51 835.78 0 -1.31(-0.16%)
Mar 28, 2017 839.41 843.44 834.34 837.10 0 +0.09(+0.01%)
Mar 27, 2017 833.61 840.26 830.95 837.01 0 +0.70(+0.08%)
Mar 24, 2017 834.49 839.95 832.35 836.31 0 +1.54(+0.18%)
Mar 23, 2017 833.14 841.88 829.79 834.77 0 -11.17(-1.32%)
Mar 22, 2017 844.86 851.73 839.69 845.93 0 +5.01(+0.60%)
Mar 21, 2017 848.78 855.24 838.76 840.92 0 -7.57(-0.89%)
Mar 20, 2017 843.06 851.34 839.55 848.50 0 +15.40(+1.85%)
Mar 17, 2017 828.74 835.99 826.22 833.10 0 +9.51(+1.16%)
Mar 16, 2017 816.52 827.32 814.88 823.59 0 +12.48(+1.54%)
Mar 15, 2017 796.70 811.93 795.78 811.11 0 +14.74(+1.85%)
Mar 14, 2017 796.81 801.52 792.33 796.37 0 -4.80(-0.60%)
Mar 13, 2017 798.69 803.79 797.17 801.17 0 +3.55(+0.45%)
Mar 10, 2017 799.82 802.77 793.16 797.61 0 -0.74(-0.09%)
Mar 09, 2017 803.17 805.06 794.15 798.35 0 -7.35(-0.91%)
Mar 08, 2017 804.84 809.30 801.48 805.70 0 +1.29(+0.16%)
Mar 07, 2017 806.90 810.10 802.08 804.41 0 -2.44(-0.30%)
Mar 06, 2017 806.26 812.03 801.69 806.85 0 -4.31(-0.53%)
Mar 03, 2017 809.30 814.57 806.18 811.16 0 +5.39(+0.67%)
Mar 02, 2017 802.80 808.03 798.54 805.76 0 -8.66(-1.06%)
Mar 01, 2017 808.94 817.07 807.21 814.43 0 +7.89(+0.98%)
Feb 28, 2017 811.07 811.37 804.23 806.53 0 -6.68(-0.82%)
Feb 27, 2017 812.86 818.27 808.94 813.21 0 -1.38(-0.17%)
Feb 24, 2017 814.44 817.28 809.60 814.59 0 -0.74(-0.09%)
Feb 23, 2017 816.93 819.41 813.30 815.33 0 -2.40(-0.29%)
Feb 22, 2017 816.75 820.36 812.97 817.73 0 -1.12(-0.14%)
Feb 21, 2017 812.43 819.40 810.14 818.84 0 +6.34(+0.78%)
Feb 17, 2017 812.50 812.50 812.50 812.50 0 -1.39(-0.17%)
Feb 16, 2017 815.45 818.26 810.81 813.90 0 -1.33(-0.16%)
Feb 15, 2017 810.21 816.65 808.55 815.23 0 +0.22(+0.03%)
Feb 14, 2017 813.75 818.14 808.05 815.01 0 -6.93(-0.84%)
Feb 13, 2017 822.45 826.88 817.71 821.93 0 -1.38(-0.17%)
Feb 10, 2017 819.31 826.05 815.48 823.32 0 +6.21(+0.76%)
Feb 09, 2017 816.25 820.89 811.51 817.10 0 +3.54(+0.43%)
Feb 08, 2017 811.64 815.50 808.71 813.57 0 +1.35(+0.17%)
Feb 07, 2017 810.82 816.28 806.46 812.22 0 -0.22(-0.03%)
Feb 06, 2017 814.28 819.37 808.29 812.44 0 -0.27(-0.03%)
Feb 03, 2017 813.65 817.06 809.23 812.71 0 -5.30(-0.65%)
Feb 02, 2017 817.50 821.06 812.11 818.01 0 +2.28(+0.28%)
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.