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 (%)
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%)
May 01, 2017 827.51 830.97 824.46 828.77 0 -1.55(-0.19%)
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%)
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.