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 (%)
Jan 30, 2009 947.54 954.70 920.09 927.78 0 -7.08(-0.76%)
Jan 29, 2009 949.94 959.74 928.67 934.86 0 -43.89(-4.48%)
Jan 28, 2009 972.53 987.88 961.82 978.74 0 +25.32(+2.66%)
Jan 27, 2009 953.62 964.17 937.76 953.42 0 +4.78(+0.50%)
Jan 26, 2009 940.18 965.75 932.57 948.64 0 +12.02(+1.28%)
Jan 23, 2009 907.36 943.92 895.36 936.62 0 +13.50(+1.46%)
Jan 22, 2009 915.72 934.99 898.25 923.12 0 -27.65(-2.91%)
Jan 21, 2009 929.61 953.45 911.16 950.77 0 +35.79(+3.91%)
Jan 20, 2009 947.16 952.61 910.92 914.98 0 -41.51(-4.34%)
Jan 19, 2009 967.88 974.90 935.28 956.49 0 +0.33(+0.03%)
Jan 16, 2009 968.17 975.24 934.75 956.16 0 -2.07(-0.22%)
Jan 15, 2009 949.12 970.98 921.93 958.22 0 +1.74(+0.18%)
Jan 14, 2009 965.42 972.53 943.18 956.49 0 -33.83(-3.42%)
Jan 13, 2009 980.48 997.94 972.05 990.31 0 -2.41(-0.24%)
Jan 12, 2009 1007 1014 983.70 992.73 0 -26.30(-2.58%)
Jan 09, 2009 1040 1045 1009 1019 0 -29.71(-2.83%)
Jan 08, 2009 1034 1053 1020 1049 0 +5.90(+0.57%)
Jan 07, 2009 1057 1065 1031 1043 0 -56.27(-5.12%)
Jan 06, 2009 1095 1112 1081 1099 0 -3.66(-0.33%)
Jan 05, 2009 1092 1116 1078 1103 0 +23.40(+2.17%)
Jan 02, 2009 1050 1085 1041 1079 0 +33.95(+3.25%)
Jan 01, 2009 1027 1055 1020 1045 0 +0.00(+0.00%)
Dec 31, 2008 1027 1055 1020 1045 0 +14.68(+1.42%)
Dec 30, 2008 1018 1037 1008 1031 0 +21.74(+2.15%)
Dec 29, 2008 1018 1023 998.90 1009 0 -1.83(-0.18%)
Dec 26, 2008 1004 1015 997.59 1011 0 +10.75(+1.07%)
Dec 25, 2008 999.79 1011 988.61 1000 0 +0.00(+0.00%)
Dec 24, 2008 999.79 1011 988.61 1000 0 -1.43(-0.14%)
Dec 23, 2008 1020 1030 991.87 1002 0 -21.66(-2.12%)
Dec 22, 2008 1035 1043 1007 1023 0 -22.23(-2.13%)
Dec 19, 2008 1059 1072 1032 1045 0 -11.34(-1.07%)
Dec 18, 2008 1095 1102 1046 1057 0 -28.85(-2.66%)
Dec 17, 2008 1085 1104 1067 1086 0 -17.12(-1.55%)
Dec 16, 2008 1052 1108 1045 1103 0 +65.04(+6.27%)
Dec 15, 2008 1044 1057 1023 1038 0 -5.49(-0.53%)
Dec 12, 2008 1021 1056 1013 1043 0 -5.36(-0.51%)
Dec 11, 2008 1061 1082 1036 1049 0 -5.61(-0.53%)
Dec 10, 2008 1055 1072 1033 1054 0 +20.11(+1.94%)
Dec 09, 2008 1040 1062 1021 1034 0 -29.10(-2.74%)
Dec 08, 2008 1041 1077 1032 1063 0 +54.67(+5.42%)
Dec 05, 2008 976.26 1015 950.64 1008 0 +41.75(+4.32%)
Dec 04, 2008 975.17 1002 949.24 966.70 0 -26.48(-2.67%)
Dec 03, 2008 972.62 1001 944.46 993.18 0 +27.42(+2.84%)
Dec 02, 2008 947.51 972.25 929.23 965.75 0 +51.84(+5.67%)
Dec 01, 2008 953.64 963.11 909.89 913.91 0 -63.44(-6.49%)
Nov 28, 2008 970.72 988.12 950.32 977.36 0 -22.94(-2.29%)
Nov 27, 2008 943.28 1006 939.18 1000 0 +0.00(+0.00%)
Nov 26, 2008 943.28 1006 939.18 1000 0 +59.55(+6.33%)
Nov 25, 2008 960.29 974.77 918.51 940.75 0 -10.57(-1.11%)
Nov 24, 2008 909.11 972.88 900.35 951.32 0 +46.03(+5.08%)
Nov 21, 2008 889.53 916.20 826.76 905.29 0 +51.86(+6.08%)
Nov 20, 2008 885.45 911.30 842.99 853.44 0 -24.39(-2.78%)
Nov 19, 2008 927.93 940.52 873.48 877.82 0 -61.87(-6.58%)
Nov 18, 2008 924.60 954.58 907.67 939.69 0 +4.89(+0.52%)
Nov 17, 2008 940.02 965.67 922.89 934.79 0 -1.39(-0.15%)
Nov 14, 2008 954.23 981.29 924.97 936.18 0 -50.32(-5.10%)
Nov 13, 2008 920.70 991.07 882.25 986.50 0 +82.67(+9.15%)
Nov 12, 2008 941.02 951.69 893.34 903.82 0 -29.63(-3.17%)
Nov 11, 2008 965.53 974.00 916.28 933.45 0 -41.77(-4.28%)
Nov 10, 2008 997.41 1009 949.70 975.22 0 -3.87(-0.40%)
Nov 07, 2008 956.48 988.25 938.17 979.09 0 +57.44(+6.23%)
Nov 06, 2008 958.80 976.98 909.64 921.65 0 -54.85(-5.62%)
Nov 05, 2008 1029 1042 970.02 976.50 0 -77.94(-7.39%)
Nov 04, 2008 1019 1064 1011 1054 0 +52.81(+5.27%)
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.