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 (%)
Oct 31, 2011 943.57 949.03 930.28 930.79 0 -20.35(-2.14%)
Oct 28, 2011 941.25 957.02 935.30 951.14 0 -2.51(-0.26%)
Oct 27, 2011 950.79 968.32 939.16 953.65 0 +16.44(+1.75%)
Oct 26, 2011 936.59 943.26 922.97 937.22 0 +10.20(+1.10%)
Oct 25, 2011 927.99 934.93 919.17 927.01 0 -10.43(-1.11%)
Oct 24, 2011 925.52 941.70 923.78 937.44 0 +10.92(+1.18%)
Oct 21, 2011 917.53 929.51 915.20 926.52 0 +15.91(+1.75%)
Oct 20, 2011 913.37 918.91 901.83 910.61 0 -5.12(-0.56%)
Oct 19, 2011 923.30 929.83 911.79 915.73 0 -7.06(-0.77%)
Oct 18, 2011 905.87 926.92 900.73 922.79 0 +11.87(+1.30%)
Oct 17, 2011 919.41 923.27 906.08 910.92 0 -14.43(-1.56%)
Oct 14, 2011 924.51 929.45 917.19 925.35 0 +9.01(+0.98%)
Oct 13, 2011 909.98 921.84 903.07 916.34 0 -0.38(-0.04%)
Oct 12, 2011 907.56 925.74 905.94 916.71 0 +15.63(+1.73%)
Oct 11, 2011 892.41 905.49 887.55 901.09 0 -6.93(-0.76%)
Oct 10, 2011 893.99 910.20 890.61 908.02 0 +28.34(+3.22%)
Oct 07, 2011 895.57 901.16 874.87 879.68 0 -25.48(-2.81%)
Oct 06, 2011 895.55 906.17 889.46 905.15 0 +7.46(+0.83%)
Oct 05, 2011 886.65 900.30 877.89 897.69 0 +14.59(+1.65%)
Oct 04, 2011 872.31 885.59 854.86 883.10 0 +5.25(+0.60%)
Oct 03, 2011 889.99 901.50 874.02 877.84 0 -15.73(-1.76%)
Sep 30, 2011 901.12 909.08 888.65 893.58 0 -15.01(-1.65%)
Sep 29, 2011 912.69 922.64 899.41 908.58 0 +10.06(+1.12%)
Sep 28, 2011 918.34 921.74 896.21 898.52 0 -17.97(-1.96%)
Sep 27, 2011 918.98 931.04 911.14 916.49 0 +13.94(+1.54%)
Sep 26, 2011 896.66 907.10 885.07 902.55 0 +9.40(+1.05%)
Sep 23, 2011 876.80 897.76 870.47 893.15 0 +13.57(+1.54%)
Sep 22, 2011 892.05 897.75 870.15 879.58 0 -36.08(-3.94%)
Sep 21, 2011 932.32 945.07 912.04 915.66 0 -24.35(-2.59%)
Sep 20, 2011 946.16 953.79 932.66 940.01 0 -0.32(-0.03%)
Sep 19, 2011 930.20 943.52 923.75 940.33 0 -7.35(-0.78%)
Sep 16, 2011 949.03 954.44 939.03 947.68 0 -5.36(-0.56%)
Sep 15, 2011 950.88 956.71 941.44 953.04 0 +9.38(+0.99%)
Sep 14, 2011 933.19 950.78 922.05 943.66 0 +19.37(+2.10%)
Sep 13, 2011 922.32 927.86 913.03 924.29 0 +3.87(+0.42%)
Sep 12, 2011 911.84 922.98 904.07 920.42 0 -2.56(-0.28%)
Sep 09, 2011 934.12 938.29 918.47 922.98 0 -20.87(-2.21%)
Sep 08, 2011 944.09 955.07 940.48 943.85 0 -7.06(-0.74%)
Sep 07, 2011 945.61 952.23 940.24 950.91 0 +15.84(+1.69%)
Sep 06, 2011 923.18 938.85 918.72 935.07 0 -14.33(-1.51%)
Sep 02, 2011 949.39 949.39 949.39 0 -15.99(-1.66%)
Sep 01, 2011 972.04 980.56 962.24 965.38 0 -0.49(-0.05%)
Aug 31, 2011 962.40 978.98 950.34 965.88 0 +12.13(+1.27%)
Aug 30, 2011 946.95 957.83 943.96 953.75 0 +18.90(+2.02%)
Aug 29, 2011 929.14 937.72 926.11 934.85 0 +15.22(+1.65%)
Aug 26, 2011 906.30 924.12 897.17 919.63 0 +0.66(+0.07%)
Aug 25, 2011 930.84 935.37 914.90 918.97 0 -16.33(-1.75%)
Aug 24, 2011 930.41 943.33 923.32 935.30 0 +0.78(+0.08%)
Aug 23, 2011 916.38 935.79 912.06 934.52 0 +23.63(+2.59%)
Aug 22, 2011 924.85 929.69 907.06 910.88 0 +10.50(+1.17%)
Aug 19, 2011 897.85 916.73 893.53 900.39 0 -3.37(-0.37%)
Aug 18, 2011 909.17 914.71 892.71 903.76 0 -28.40(-3.05%)
Aug 17, 2011 929.47 940.28 921.18 932.17 0 +7.75(+0.84%)
Aug 16, 2011 917.36 931.08 912.70 924.41 0 -2.44(-0.26%)
Aug 15, 2011 917.84 929.39 889.78 926.86 0 -2.98(-0.32%)
Aug 12, 2011 929.94 937.57 918.51 929.83 0 +6.64(+0.72%)
Aug 11, 2011 893.54 929.42 889.53 923.19 0 +41.70(+4.73%)
Aug 10, 2011 903.65 910.22 872.90 881.49 0 -28.71(-3.15%)
Aug 09, 2011 901.70 912.28 872.12 910.19 0 +22.58(+2.54%)
Aug 08, 2011 915.29 929.67 883.77 887.61 0 -54.39(-5.77%)
Aug 05, 2011 943.53 952.90 920.20 942.00 0 +0.83(+0.09%)
Aug 04, 2011 965.75 974.88 939.44 941.17 0 -34.80(-3.57%)
Aug 03, 2011 977.13 982.59 959.76 975.97 0 +4.66(+0.48%)
Aug 02, 2011 987.43 993.70 969.37 971.31 0 -26.71(-2.68%)
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.