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 (%)
Jul 31, 2017 856.45 858.05 851.35 855.63 0 -3.43(-0.40%)
Jul 28, 2017 853.09 860.13 850.75 859.06 0 +6.25(+0.73%)
Jul 27, 2017 862.11 864.91 849.99 852.81 0 -8.16(-0.95%)
Jul 26, 2017 857.66 862.38 852.83 860.97 0 +4.76(+0.56%)
Jul 25, 2017 860.20 862.75 854.24 856.21 0 -5.29(-0.61%)
Jul 24, 2017 859.06 865.18 854.29 861.51 0 +0.26(+0.03%)
Jul 21, 2017 854.37 862.24 850.19 861.24 0 +12.66(+1.49%)
Jul 20, 2017 849.01 854.54 846.84 848.58 0 -1.95(-0.23%)
Jul 19, 2017 850.92 855.51 846.99 850.53 0 +2.47(+0.29%)
Jul 18, 2017 844.73 849.97 843.10 848.06 0 +3.27(+0.39%)
Jul 17, 2017 842.89 847.17 839.43 844.78 0 +1.21(+0.14%)
Jul 14, 2017 840.19 845.73 837.27 843.57 0 +7.63(+0.91%)
Jul 13, 2017 835.34 838.28 832.47 835.94 0 +2.18(+0.26%)
Jul 12, 2017 833.00 838.65 828.84 833.76 0 +4.07(+0.49%)
Jul 11, 2017 826.67 831.29 824.00 829.68 0 +4.79(+0.58%)
Jul 10, 2017 822.17 827.76 820.66 824.90 0 +5.09(+0.62%)
Jul 07, 2017 817.02 822.23 813.74 819.80 0 +4.98(+0.61%)
Jul 06, 2017 817.21 819.38 812.86 814.82 0 -8.89(-1.08%)
Jul 05, 2017 822.52 826.07 816.19 823.72 0 -8.77(-1.05%)
Jul 03, 2017 833.82 837.80 830.72 832.49 0 -3.36(-0.40%)
Jun 30, 2017 836.98 839.28 831.73 835.85 0 +2.92(+0.35%)
Jun 29, 2017 840.86 842.55 830.29 832.93 0 -13.06(-1.54%)
Jun 28, 2017 843.99 847.28 840.95 845.99 0 +3.66(+0.43%)
Jun 27, 2017 846.53 849.47 840.57 842.33 0 -7.71(-0.91%)
Jun 26, 2017 851.56 855.46 846.84 850.04 0 +0.14(+0.02%)
Jun 23, 2017 848.88 852.17 846.43 849.90 0 +1.01(+0.12%)
Jun 22, 2017 851.16 853.12 847.11 848.88 0 +0.47(+0.06%)
Jun 21, 2017 850.55 852.97 846.16 848.41 0 +2.02(+0.24%)
Jun 20, 2017 851.11 852.16 844.13 846.39 0 -8.47(-0.99%)
Jun 19, 2017 854.75 857.64 851.18 854.86 0 +3.32(+0.39%)
Jun 16, 2017 848.78 854.57 845.40 851.54 0 +5.77(+0.68%)
Jun 15, 2017 845.33 848.52 839.86 845.77 0 -8.23(-0.96%)
Jun 14, 2017 857.66 861.30 851.41 854.00 0 -0.13(-0.02%)
Jun 13, 2017 856.38 858.40 851.25 854.13 0 -0.34(-0.04%)
Jun 12, 2017 855.01 857.48 851.04 854.47 0 -2.19(-0.26%)
Jun 09, 2017 860.72 863.21 852.97 856.66 0 -8.18(-0.95%)
Jun 08, 2017 867.08 867.58 863.02 864.84 0 -3.82(-0.44%)
Jun 07, 2017 867.34 871.63 865.36 868.66 0 +1.18(+0.14%)
Jun 06, 2017 869.36 873.34 865.57 867.48 0 -2.42(-0.28%)
Jun 05, 2017 866.12 871.67 863.09 869.89 0 +2.88(+0.33%)
Jun 02, 2017 866.25 869.93 862.11 867.01 0 -1.51(-0.17%)
Jun 01, 2017 867.05 871.85 864.37 868.52 0 +4.88(+0.56%)
May 31, 2017 866.06 868.91 860.07 863.64 0 -8.32(-0.95%)
May 30, 2017 869.85 875.11 866.13 871.96 0 -1.44(-0.16%)
May 26, 2017 870.23 874.66 867.41 873.40 0 +1.00(+0.11%)
May 25, 2017 875.01 879.48 869.88 872.40 0 -0.98(-0.11%)
May 24, 2017 870.38 875.42 866.46 873.38 0 +3.48(+0.40%)
May 23, 2017 871.42 875.35 867.12 869.89 0 +1.16(+0.13%)
May 22, 2017 865.63 872.62 862.97 868.74 0 +4.99(+0.58%)
May 19, 2017 851.70 866.88 850.62 863.74 0 +17.15(+2.03%)
May 18, 2017 846.20 851.38 840.19 846.59 0 -4.02(-0.47%)
May 17, 2017 856.16 859.06 848.85 850.61 0 -9.20(-1.07%)
May 16, 2017 859.07 862.77 856.87 859.81 0 +2.28(+0.27%)
May 15, 2017 851.55 858.68 849.07 857.53 0 +10.23(+1.21%)
May 12, 2017 846.85 848.88 844.00 847.30 0 +8.69(+1.04%)
May 11, 2017 843.85 844.32 836.48 838.61 0 -6.51(-0.77%)
May 10, 2017 842.28 849.29 840.25 845.11 0 +4.64(+0.55%)
May 09, 2017 837.55 843.24 836.15 840.47 0 +3.64(+0.43%)
May 08, 2017 838.27 840.37 832.92 836.83 0 -4.00(-0.48%)
May 05, 2017 834.86 843.05 833.38 840.83 0 +12.56(+1.52%)
May 04, 2017 830.28 833.13 824.01 828.27 0 +2.42(+0.29%)
May 03, 2017 828.73 832.00 822.52 825.85 0 -4.69(-0.56%)
May 02, 2017 830.83 833.48 825.53 830.54 0 +1.77(+0.21%)
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.