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, 2013 886.06 896.31 878.89 889.57 0 +2.99(+0.34%)
Jul 30, 2013 890.85 893.34 883.27 886.58 0 -1.45(-0.16%)
Jul 29, 2013 897.10 900.25 886.23 888.03 0 -11.19(-1.24%)
Jul 26, 2013 892.55 906.67 886.28 899.22 0 +6.28(+0.70%)
Jul 25, 2013 890.55 895.36 885.96 892.95 0 +2.60(+0.29%)
Jul 24, 2013 898.59 900.88 886.57 890.35 0 -10.78(-1.20%)
Jul 23, 2013 899.87 903.29 894.68 901.13 0 +8.55(+0.96%)
Jul 22, 2013 885.82 897.09 883.30 892.58 0 +8.60(+0.97%)
Jul 19, 2013 883.66 889.50 879.17 883.98 0 -0.33(-0.04%)
Jul 18, 2013 883.48 888.11 879.08 884.31 0 +0.25(+0.03%)
Jul 17, 2013 889.28 888.60 878.37 884.06 0 +1.97(+0.22%)
Jul 16, 2013 885.30 889.26 877.86 882.09 0 -20.58(-2.28%)
Jul 15, 2013 870.44 906.44 898.01 902.67 0 +3.86(+0.43%)
Jul 12, 2013 866.04 903.37 890.26 898.81 0 -1.64(-0.18%)
Jul 11, 2013 865.51 903.01 891.83 900.45 0 +16.62(+1.88%)
Jul 10, 2013 878.40 888.71 877.82 883.83 0 -1.48(-0.17%)
Jul 09, 2013 881.23 888.23 877.59 885.31 0 +7.89(+0.90%)
Jul 08, 2013 882.36 885.06 873.78 877.42 0 -0.35(-0.04%)
Jul 05, 2013 884.13 886.62 870.81 877.77 0 -2.07(-0.24%)
Jul 04, 2013 880.07 886.04 874.75 879.84 0 +0.00(+0.00%)
Jul 03, 2013 880.07 886.04 874.75 879.84 0 -4.43(-0.50%)
Jul 02, 2013 890.08 897.58 879.46 884.26 0 -5.28(-0.59%)
Jul 01, 2013 887.84 894.84 882.75 889.54 0 +3.13(+0.35%)
Jun 28, 2013 876.93 892.85 872.04 886.41 0 +32.20(+3.77%)
Jun 26, 2013 847.46 857.21 845.03 854.22 0 +13.13(+1.56%)
Jun 25, 2013 836.82 844.88 831.17 841.09 0 +13.02(+1.57%)
Jun 24, 2013 825.09 833.52 816.39 828.07 0 -7.55(-0.90%)
Jun 21, 2013 836.18 841.40 824.15 835.62 0 +10.93(+1.32%)
Jun 20, 2013 837.15 840.00 822.39 824.70 0 -22.61(-2.67%)
Jun 19, 2013 862.05 865.74 846.55 847.30 0 -21.77(-2.51%)
Jun 18, 2013 867.82 873.00 863.41 869.07 0 +2.82(+0.33%)
Jun 17, 2013 870.20 874.85 861.00 866.25 0 +8.23(+0.96%)
Jun 14, 2013 856.23 864.39 852.50 858.02 0 -0.04(-0.00%)
Jun 13, 2013 853.11 864.59 848.20 858.06 0 +0.19(+0.02%)
Jun 12, 2013 867.98 871.49 853.87 857.87 0 -14.90(-1.71%)
Jun 11, 2013 868.30 880.76 865.73 872.77 0 -3.18(-0.36%)
Jun 10, 2013 877.16 881.81 869.36 875.95 0 +1.38(+0.16%)
Jun 07, 2013 871.70 882.26 868.09 874.57 0 +2.59(+0.30%)
Jun 06, 2013 863.31 873.26 859.03 871.99 0 +9.94(+1.15%)
Jun 05, 2013 866.95 869.64 859.46 862.04 0 -9.59(-1.10%)
Jun 04, 2013 873.79 879.38 866.67 871.64 0 -0.02(-0.00%)
Jun 03, 2013 872.47 876.61 864.26 871.66 0 -0.76(-0.09%)
May 31, 2013 875.65 883.46 869.22 872.42 0 -17.12(-1.92%)
May 30, 2013 885.89 895.77 882.38 889.54 0 +7.20(+0.82%)
May 29, 2013 885.97 888.22 877.14 882.35 0 -13.48(-1.50%)
May 28, 2013 898.20 903.06 892.50 895.83 0 +2.41(+0.27%)
May 27, 2013 891.93 896.29 883.85 893.42 0 +0.00(+0.00%)
May 24, 2013 891.93 896.29 883.85 893.42 0 -1.07(-0.12%)
May 23, 2013 892.46 897.83 872.78 894.49 0 -9.11(-1.01%)
May 22, 2013 913.51 920.37 899.32 903.60 0 -16.20(-1.76%)
May 21, 2013 918.73 925.97 913.95 919.80 0 -2.04(-0.22%)
May 20, 2013 919.66 925.86 914.52 921.84 0 +3.41(+0.37%)
May 17, 2013 916.55 921.72 911.86 918.43 0 +0.84(+0.09%)
May 16, 2013 921.36 925.80 913.10 917.59 0 -1.39(-0.15%)
May 15, 2013 913.64 921.80 911.48 918.98 0 -0.37(-0.04%)
May 13, 2013 920.57 924.30 915.33 919.34 0 -4.53(-0.49%)
May 10, 2013 921.43 926.50 915.76 923.87 0 -0.89(-0.10%)
May 09, 2013 926.67 932.20 920.53 924.75 0 -7.20(-0.77%)
May 08, 2013 926.99 934.99 926.25 931.95 0 +4.89(+0.53%)
May 07, 2013 923.19 930.21 919.75 927.06 0 +3.52(+0.38%)
May 06, 2013 923.94 927.89 919.87 923.54 0 -4.20(-0.45%)
May 03, 2013 921.08 932.50 917.42 927.74 0 +9.84(+1.07%)
May 02, 2013 913.29 921.41 910.47 917.90 0 +0.98(+0.11%)
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.