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 (%)
Sep 29, 2017 837.71 842.62 835.72 839.21 0 +1.49(+0.18%)
Sep 28, 2017 837.74 839.89 834.26 837.72 0 -5.04(-0.60%)
Sep 27, 2017 848.68 850.06 838.63 842.77 0 -5.92(-0.70%)
Sep 26, 2017 846.11 854.65 845.02 848.68 0 +3.75(+0.44%)
Sep 25, 2017 845.95 848.80 841.05 844.93 0 -1.47(-0.17%)
Sep 22, 2017 850.29 851.59 843.71 846.40 0 -1.72(-0.20%)
Sep 21, 2017 852.10 853.93 846.45 848.12 0 -6.95(-0.81%)
Sep 20, 2017 860.73 864.25 850.57 855.07 0 -3.42(-0.40%)
Sep 19, 2017 854.74 862.93 850.13 858.49 0 +5.62(+0.66%)
Sep 18, 2017 856.16 857.45 849.41 852.86 0 -2.03(-0.24%)
Sep 15, 2017 851.90 856.54 848.84 854.90 0 +4.19(+0.49%)
Sep 14, 2017 850.97 853.25 846.81 850.71 0 -3.59(-0.42%)
Sep 13, 2017 859.59 860.48 851.49 854.30 0 -6.85(-0.80%)
Sep 12, 2017 863.04 865.28 858.45 861.14 0 -4.33(-0.50%)
Sep 11, 2017 863.29 868.06 860.39 865.47 0 +7.18(+0.84%)
Sep 08, 2017 862.92 865.67 856.92 858.29 0 -3.15(-0.37%)
Sep 07, 2017 861.21 864.49 857.75 861.45 0 +4.90(+0.57%)
Sep 06, 2017 856.16 859.95 852.92 856.54 0 +6.18(+0.73%)
Sep 05, 2017 857.28 859.01 846.90 850.37 0 -10.15(-1.18%)
Sep 01, 2017 864.07 865.63 858.25 860.52 0 -3.34(-0.39%)
Aug 31, 2017 863.79 867.68 860.36 863.86 0 -0.93(-0.11%)
Aug 30, 2017 864.23 867.64 859.05 864.79 0 -1.43(-0.16%)
Aug 29, 2017 863.60 870.65 861.83 866.22 0 -17.08(-1.93%)
Aug 28, 2017 887.54 888.76 880.66 883.29 0 -3.58(-0.40%)
Aug 25, 2017 886.83 890.56 884.10 886.87 0 +2.44(+0.28%)
Aug 24, 2017 887.63 890.13 882.63 884.43 0 -8.51(-0.95%)
Aug 23, 2017 888.82 895.64 887.89 892.94 0 -0.54(-0.06%)
Aug 22, 2017 888.35 897.92 886.19 893.47 0 +2.95(+0.33%)
Aug 21, 2017 888.39 891.98 883.24 890.52 0 +9.46(+1.07%)
Aug 18, 2017 879.65 884.09 876.08 881.06 0 +6.27(+0.72%)
Aug 17, 2017 883.49 886.53 873.79 874.78 0 -13.30(-1.50%)
Aug 16, 2017 884.74 892.76 881.50 888.08 0 +4.55(+0.51%)
Aug 15, 2017 879.12 884.46 876.57 883.53 0 -1.12(-0.13%)
Aug 14, 2017 881.72 889.05 878.99 884.65 0 +4.59(+0.52%)
Aug 11, 2017 872.06 884.50 868.87 880.06 0 +12.98(+1.50%)
Aug 10, 2017 870.49 874.17 864.53 867.08 0 +4.59(+0.53%)
Aug 09, 2017 862.15 865.04 858.15 862.49 0 -1.08(-0.12%)
Aug 08, 2017 865.85 869.60 862.44 863.56 0 -1.04(-0.12%)
Aug 07, 2017 862.17 865.35 860.20 864.61 0 +3.71(+0.43%)
Aug 04, 2017 862.09 863.61 853.70 860.90 0 +0.39(+0.05%)
Aug 03, 2017 862.11 865.77 855.76 860.51 0 +4.26(+0.50%)
Aug 02, 2017 856.82 861.80 852.10 856.25 0 -0.16(-0.02%)
Aug 01, 2017 859.09 863.12 855.00 856.41 0 +0.78(+0.09%)
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%)
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.