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 (%)
Feb 28, 2014 810.87 813.40 801.77 805.11 0 -5.69(-0.70%)
Feb 27, 2014 804.23 813.09 799.80 810.80 0 +7.56(+0.94%)
Feb 26, 2014 806.23 809.69 798.25 803.24 0 -3.46(-0.43%)
Feb 25, 2014 810.56 813.23 802.88 806.70 0 -140.44(-14.83%)
Feb 24, 2014 693.81 951.28 941.75 947.14 0 -0.81(-0.09%)
Feb 21, 2014 947.45 957.51 941.27 947.95 0 +4.63(+0.49%)
Feb 20, 2014 938.77 948.63 932.45 943.32 0 +4.06(+0.43%)
Feb 19, 2014 939.50 945.87 934.64 939.26 0 -2.10(-0.22%)
Feb 18, 2014 944.65 949.40 938.21 941.36 0 -3.32(-0.35%)
Feb 14, 2014 944.68 944.68 944.68 0 +6.74(+0.72%)
Feb 13, 2014 930.92 940.41 927.34 937.95 0 +0.06(+0.01%)
Feb 12, 2014 939.84 947.88 933.74 937.88 0 -4.50(-0.48%)
Feb 11, 2014 932.21 945.86 931.09 942.39 0 +13.45(+1.45%)
Feb 10, 2014 934.17 937.09 924.61 928.94 0 -6.71(-0.72%)
Feb 07, 2014 932.03 937.24 924.05 935.65 0 +4.47(+0.48%)
Feb 06, 2014 920.60 934.89 917.42 931.17 0 +17.54(+1.92%)
Feb 05, 2014 914.30 920.32 900.63 913.64 0 -5.72(-0.62%)
Feb 04, 2014 915.37 924.22 910.83 919.35 0 +6.26(+0.69%)
Feb 03, 2014 931.64 934.05 911.41 913.10 0 -25.81(-2.75%)
Jan 31, 2014 932.74 944.25 928.40 938.91 0 -4.82(-0.51%)
Jan 30, 2014 943.56 949.36 937.75 943.73 0 +5.55(+0.59%)
Jan 29, 2014 932.19 948.64 928.81 938.18 0 -7.37(-0.78%)
Jan 28, 2014 942.13 949.77 939.38 945.55 0 +0.05(+0.01%)
Jan 27, 2014 948.03 956.04 936.42 945.50 0 -10.76(-1.13%)
Jan 24, 2014 963.94 968.91 950.71 956.26 0 -19.73(-2.02%)
Jan 23, 2014 978.73 981.30 970.28 975.99 0 -10.46(-1.06%)
Jan 22, 2014 983.46 990.58 979.92 986.44 0 +10.60(+1.09%)
Jan 21, 2014 983.66 985.55 968.86 975.84 0 -3.74(-0.38%)
Jan 20, 2014 0.0011 979.59 979.59 979.59 0 +0.00(+0.00%)
Jan 17, 2014 981.54 984.40 976.40 979.59 0 +0.14(+0.01%)
Jan 16, 2014 982.26 985.18 976.59 979.45 0 -7.40(-0.75%)
Jan 15, 2014 984.92 991.28 979.72 986.85 0 +2.06(+0.21%)
Jan 14, 2014 979.50 987.10 976.21 984.79 0 +12.73(+1.31%)
Jan 13, 2014 979.26 982.88 970.50 972.06 0 -11.65(-1.18%)
Jan 10, 2014 978.77 987.63 975.14 983.71 0 +8.64(+0.89%)
Jan 09, 2014 980.91 982.63 969.64 975.08 0 -4.70(-0.48%)
Jan 08, 2014 985.73 988.12 976.37 979.77 0 -7.79(-0.79%)
Jan 07, 2014 989.38 993.57 984.41 987.57 0 +1.64(+0.17%)
Jan 06, 2014 988.27 992.05 981.63 985.92 0 -1.33(-0.13%)
Jan 03, 2014 993.07 995.62 984.16 987.25 0 -6.33(-0.64%)
Jan 02, 2014 1004 1006 989.35 993.58 0 -20.74(-2.04%)
Dec 31, 2013 1014 1014 1014 0 +1.51(+0.15%)
Dec 30, 2013 1011 1017 1007 1013 0 -5.88(-0.58%)
Dec 27, 2013 1010 1020 1006 1019 0 +10.40(+1.03%)
Dec 26, 2013 1010 1013 1002 1008 0 -1.77(-0.18%)
Dec 24, 2013 1010 1010 1010 0 +3.89(+0.39%)
Dec 23, 2013 999.78 1011 997.83 1006 0 +10.84(+1.09%)
Dec 20, 2013 995.25 1001 989.89 995.33 0 +1.54(+0.16%)
Dec 19, 2013 985.14 997.06 981.45 993.79 0 -0.65(-0.07%)
Dec 18, 2013 983.22 998.48 978.21 994.44 0 +16.85(+1.72%)
Dec 17, 2013 983.42 986.63 976.13 977.59 0 -6.06(-0.62%)
Dec 16, 2013 983.04 989.46 978.42 983.65 0 +8.62(+0.88%)
Dec 13, 2013 978.03 980.51 970.03 975.03 0 -3.91(-0.40%)
Dec 12, 2013 978.79 984.14 973.31 978.94 0 -2.89(-0.29%)
Dec 11, 2013 991.06 994.80 980.64 981.84 0 -14.16(-1.42%)
Dec 10, 2013 998.65 1002 991.70 996.00 0 -7.75(-0.77%)
Dec 09, 2013 1004 1010 1000 1004 0 +4.52(+0.45%)
Dec 06, 2013 998.87 1006 993.33 999.23 0 +11.27(+1.14%)
Dec 05, 2013 990.79 998.80 984.39 987.96 0 -6.38(-0.64%)
Dec 04, 2013 990.11 997.19 983.93 994.34 0 +2.18(+0.22%)
Dec 03, 2013 990.18 996.97 984.88 992.16 0 -1.19(-0.12%)
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.