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 (%)
May 29, 2015 945.04 946.62 934.98 938.08 0 -11.10(-1.17%)
May 28, 2015 943.07 950.87 938.99 949.18 0 -8.83(-0.92%)
May 27, 2015 949.96 960.33 948.20 958.01 0 +3.69(+0.39%)
May 26, 2015 957.21 962.29 948.87 954.32 0 -5.55(-0.58%)
May 22, 2015 959.87 959.87 959.87 959.87 0 +5.72(+0.60%)
May 21, 2015 956.02 959.65 949.62 954.15 0 -1.88(-0.20%)
May 20, 2015 953.67 959.77 950.03 956.03 0 -5.17(-0.54%)
May 19, 2015 961.66 965.33 954.88 961.20 0 -2.97(-0.31%)
May 18, 2015 971.83 974.99 959.98 964.17 0 -19.81(-2.01%)
May 15, 2015 975.27 985.57 971.55 983.98 0 +19.94(+2.07%)
May 14, 2015 962.09 968.86 958.61 964.04 0 +8.39(+0.88%)
May 13, 2015 958.46 963.88 950.93 955.66 0 -6.06(-0.63%)
May 12, 2015 962.13 967.75 956.41 961.71 0 -6.84(-0.71%)
May 11, 2015 979.64 981.09 966.74 968.55 0 -13.88(-1.41%)
May 08, 2015 978.09 986.65 974.88 982.44 0 +10.25(+1.05%)
May 07, 2015 966.08 975.72 961.78 972.18 0 -1.04(-0.11%)
May 06, 2015 981.29 985.53 967.34 973.23 0 -7.59(-0.77%)
May 05, 2015 992.00 995.77 978.43 980.81 0 -17.23(-1.73%)
May 04, 2015 994.52 1002 991.08 998.04 0 +8.75(+0.88%)
May 01, 2015 985.30 990.85 980.66 989.29 0 +4.00(+0.41%)
Apr 30, 2015 992.35 993.92 979.35 985.28 0 -23.31(-2.31%)
Apr 29, 2015 1017 1019 1002 1009 0 -13.10(-1.28%)
Apr 28, 2015 1026 1029 1014 1022 0 -10.11(-0.98%)
Apr 27, 2015 1030 1039 1028 1032 0 +2.72(+0.26%)
Apr 24, 2015 1024 1032 1020 1029 0 +4.89(+0.48%)
Apr 23, 2015 1012 1026 1008 1024 0 +8.06(+0.79%)
Apr 22, 2015 1015 1019 1010 1016 0 -1.83(-0.18%)
Apr 21, 2015 1016 1022 1013 1018 0 +22.58(+2.27%)
Apr 20, 2015 983.12 1005 979.33 995.38 0 +24.81(+2.56%)
Apr 17, 2015 972.73 976.38 962.17 970.57 0 -10.81(-1.10%)
Apr 16, 2015 973.15 986.29 969.05 981.38 0 +0.08(+0.01%)
Apr 15, 2015 973.73 984.66 968.37 981.30 0 -4.89(-0.50%)
Apr 14, 2015 981.77 988.37 975.50 986.19 0 +5.61(+0.57%)
Apr 13, 2015 986.29 992.86 977.94 980.58 0 -7.16(-0.73%)
Apr 10, 2015 985.45 991.20 982.15 987.75 0 -4.27(-0.43%)
Apr 09, 2015 987.67 994.79 979.32 992.01 0 +3.44(+0.35%)
Apr 08, 2015 988.77 997.76 978.72 988.57 0 +28.97(+3.02%)
Apr 07, 2015 964.43 969.14 957.91 959.60 0 -2.11(-0.22%)
Apr 06, 2015 954.88 970.62 954.13 961.71 0 +9.87(+1.04%)
Apr 02, 2015 951.84 951.84 951.84 951.84 0 +11.43(+1.22%)
Apr 01, 2015 931.96 943.00 927.57 940.41 0 +13.08(+1.41%)
Mar 31, 2015 929.06 933.78 924.61 927.34 0 -6.83(-0.73%)
Mar 30, 2015 930.61 936.60 928.90 934.17 0 +7.04(+0.76%)
Mar 27, 2015 927.94 932.89 922.24 927.12 0 -3.89(-0.42%)
Mar 26, 2015 935.54 938.50 927.63 931.02 0 -7.51(-0.80%)
Mar 25, 2015 946.92 951.05 937.05 938.52 0 -0.44(-0.05%)
Mar 24, 2015 942.83 946.09 937.11 938.96 0 +3.38(+0.36%)
Mar 23, 2015 934.34 940.02 931.17 935.58 0 +5.90(+0.63%)
Mar 20, 2015 923.99 937.12 921.58 929.67 0 +3.08(+0.33%)
Mar 19, 2015 932.84 936.28 921.28 926.60 0 -25.30(-2.66%)
Mar 18, 2015 931.40 954.20 928.58 951.89 0 +24.59(+2.65%)
Mar 17, 2015 924.35 930.78 921.88 927.31 0 -4.20(-0.45%)
Mar 16, 2015 926.94 934.39 923.80 931.50 0 +18.86(+2.07%)
Mar 13, 2015 912.44 918.01 906.82 912.64 0 -5.26(-0.57%)
Mar 12, 2015 917.30 922.16 911.94 917.91 0 +9.39(+1.03%)
Mar 11, 2015 905.15 913.31 900.51 908.52 0 +3.79(+0.42%)
Mar 10, 2015 912.30 915.12 903.64 904.72 0 -24.38(-2.62%)
Mar 09, 2015 927.80 934.02 925.43 929.10 0 +6.91(+0.75%)
Mar 06, 2015 932.26 934.24 919.65 922.20 0 -19.71(-2.09%)
Mar 05, 2015 949.01 952.19 939.99 941.91 0 +1.93(+0.21%)
Mar 04, 2015 938.74 942.93 931.50 939.98 0 +0.12(+0.01%)
Mar 03, 2015 940.91 941.58 936.57 939.86 0 -19.06(-1.99%)
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.