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 31, 2016 812.81 815.70 804.91 811.18 0 +3.96(+0.49%)
May 27, 2016 807.22 807.22 807.22 807.22 0 -6.20(-0.76%)
May 26, 2016 811.33 814.84 808.54 813.42 0 -0.76(-0.09%)
May 25, 2016 815.06 821.04 811.39 814.18 0 +11.44(+1.42%)
May 24, 2016 798.46 805.40 795.47 802.74 0 +10.03(+1.27%)
May 23, 2016 795.11 799.61 791.04 792.71 0 -7.11(-0.89%)
May 20, 2016 798.81 803.58 794.91 799.82 0 +7.52(+0.95%)
May 19, 2016 794.29 796.43 787.63 792.30 0 -6.96(-0.87%)
May 18, 2016 801.11 806.37 795.04 799.26 0 -9.93(-1.23%)
May 17, 2016 810.89 814.97 805.37 809.19 0 -10.81(-1.32%)
May 16, 2016 814.04 822.81 812.72 820.00 0 +12.01(+1.49%)
May 13, 2016 812.47 816.46 805.33 807.99 0 -14.17(-1.72%)
May 12, 2016 824.03 827.37 816.09 822.15 0 +0.91(+0.11%)
May 11, 2016 822.85 828.97 818.41 821.24 0 -6.76(-0.82%)
May 10, 2016 820.11 830.62 818.57 828.00 0 +19.36(+2.39%)
May 09, 2016 814.44 814.74 803.56 808.64 0 -4.40(-0.54%)
May 06, 2016 809.76 818.04 807.71 813.04 0 -6.88(-0.84%)
May 05, 2016 824.21 827.17 815.46 819.91 0 +0.13(+0.02%)
May 04, 2016 823.75 826.90 816.11 819.78 0 -12.69(-1.52%)
May 03, 2016 833.28 837.18 825.11 832.48 0 -10.38(-1.23%)
May 02, 2016 843.98 848.70 837.07 842.86 0 +4.42(+0.53%)
Apr 29, 2016 836.05 841.80 827.48 838.43 0 -3.38(-0.40%)
Apr 28, 2016 851.59 858.59 839.17 841.81 0 -22.22(-2.57%)
Apr 27, 2016 860.28 867.46 858.53 864.03 0 +5.66(+0.66%)
Apr 26, 2016 858.66 863.38 852.50 858.37 0 +3.07(+0.36%)
Apr 25, 2016 856.77 859.47 849.98 855.30 0 -8.01(-0.93%)
Apr 22, 2016 863.64 869.68 859.71 863.32 0 +2.02(+0.23%)
Apr 21, 2016 866.38 870.82 859.16 861.29 0 -0.48(-0.06%)
Apr 20, 2016 863.57 866.52 856.15 861.77 0 -4.89(-0.56%)
Apr 19, 2016 861.45 869.47 855.92 866.66 0 +11.90(+1.39%)
Apr 18, 2016 857.30 861.69 849.50 854.76 0 -2.03(-0.24%)
Apr 15, 2016 860.22 863.56 855.23 856.79 0 -4.83(-0.56%)
Apr 14, 2016 862.26 865.21 857.91 861.62 0 +6.42(+0.75%)
Apr 13, 2016 854.75 856.97 848.95 855.20 0 +12.55(+1.49%)
Apr 12, 2016 835.45 844.87 830.72 842.65 0 +11.19(+1.35%)
Apr 11, 2016 838.06 842.41 830.22 831.46 0 -0.63(-0.08%)
Apr 08, 2016 832.79 837.92 829.03 832.09 0 +12.52(+1.53%)
Apr 07, 2016 824.60 827.72 816.29 819.58 0 -3.52(-0.43%)
Apr 06, 2016 818.51 825.78 813.36 823.10 0 +6.96(+0.85%)
Apr 05, 2016 822.14 824.14 813.96 816.14 0 -16.24(-1.95%)
Apr 04, 2016 836.11 840.52 828.24 832.38 0 -4.06(-0.49%)
Apr 01, 2016 824.18 838.80 817.27 836.44 0 +0.66(+0.08%)
Mar 31, 2016 838.53 844.90 832.10 835.78 0 -1.36(-0.16%)
Mar 30, 2016 839.66 843.93 835.47 837.13 0 +3.36(+0.40%)
Mar 29, 2016 821.71 835.97 817.82 833.78 0 +3.61(+0.43%)
Mar 28, 2016 825.47 832.53 823.32 830.17 0 +6.08(+0.74%)
Mar 24, 2016 824.09 824.09 824.09 824.09 0 +4.91(+0.60%)
Mar 23, 2016 820.99 824.57 814.26 819.18 0 -4.55(-0.55%)
Mar 22, 2016 817.12 826.68 815.14 823.73 0 +1.55(+0.19%)
Mar 21, 2016 822.32 825.36 815.32 822.18 0 -2.22(-0.27%)
Mar 18, 2016 830.04 835.99 821.33 824.40 0 -2.99(-0.36%)
Mar 17, 2016 819.01 831.43 817.34 827.39 0 -0.96(-0.12%)
Mar 16, 2016 812.11 830.87 810.75 828.35 0 +14.45(+1.77%)
Mar 15, 2016 812.55 818.18 808.28 813.90 0 -7.22(-0.88%)
Mar 14, 2016 822.88 827.76 816.69 821.13 0 -5.23(-0.63%)
Mar 11, 2016 818.27 827.36 815.34 826.36 0 +22.64(+2.82%)
Mar 10, 2016 811.47 815.03 794.48 803.71 0 -3.30(-0.41%)
Mar 09, 2016 814.50 818.26 804.52 807.02 0 -1.24(-0.15%)
Mar 08, 2016 803.03 813.51 798.00 808.25 0 -2.52(-0.31%)
Mar 07, 2016 802.53 815.59 800.56 810.77 0 -7.20(-0.88%)
Mar 04, 2016 813.37 823.68 809.04 817.97 0 +5.43(+0.67%)
Mar 03, 2016 807.33 814.40 802.43 812.54 0 -3.14(-0.39%)
Mar 02, 2016 803.84 817.54 802.05 815.69 0 +8.47(+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.