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 (%)
Nov 30, 2012 908.82 912.69 903.03 909.53 0 -0.16(-0.02%)
Nov 29, 2012 907.12 912.70 902.28 909.68 0 +7.32(+0.81%)
Nov 28, 2012 897.47 905.08 889.72 902.36 0 +5.54(+0.62%)
Nov 27, 2012 901.41 905.28 895.30 896.82 0 -7.26(-0.80%)
Nov 26, 2012 907.86 910.07 900.27 904.08 0 -6.48(-0.71%)
Nov 24, 2012 903.33 912.01 901.30 910.56 0 +0.00(+0.00%)
Nov 23, 2012 903.33 912.01 901.30 910.56 0 +12.78(+1.42%)
Nov 22, 2012 892.76 899.47 889.68 897.78 0 +0.00(+0.00%)
Nov 21, 2012 892.80 899.47 889.68 897.78 0 +11.26(+1.27%)
Nov 20, 2012 886.13 891.72 880.88 886.51 0 -10.74(-1.20%)
Nov 19, 2012 887.83 899.96 883.87 897.25 0 +14.29(+1.62%)
Nov 16, 2012 879.87 885.39 872.78 882.96 0 +7.10(+0.81%)
Nov 15, 2012 879.24 884.13 871.98 875.87 0 -5.89(-0.67%)
Nov 14, 2012 889.14 899.20 879.28 881.76 0 -8.77(-0.98%)
Nov 13, 2012 887.02 896.98 884.61 890.53 0 -9.20(-1.02%)
Nov 12, 2012 903.47 906.95 896.76 899.73 0 -6.20(-0.68%)
Nov 09, 2012 902.14 910.53 895.57 905.93 0 -2.19(-0.24%)
Nov 08, 2012 914.35 922.54 904.70 908.12 0 -13.40(-1.45%)
Nov 07, 2012 932.45 934.64 917.80 921.52 0 -10.17(-1.09%)
Nov 06, 2012 932.77 936.69 926.73 931.68 0 +3.77(+0.41%)
Nov 05, 2012 930.55 935.70 922.66 927.91 0 -9.19(-0.98%)
Nov 02, 2012 933.58 946.82 926.45 937.10 0 -1.67(-0.18%)
Nov 01, 2012 938.48 943.89 934.07 938.77 0 +10.30(+1.11%)
Oct 31, 2012 934.03 940.31 921.48 928.46 0 -7.83(-0.84%)
Oct 30, 2012 936.29 936.29 936.29 0 +0.00(+0.00%)
Oct 29, 2012 936.29 936.29 936.29 936.29 0 +0.00(+0.00%)
Oct 26, 2012 936.19 941.70 929.01 936.29 0 -5.14(-0.55%)
Oct 25, 2012 952.80 956.31 937.92 941.43 0 -10.65(-1.12%)
Oct 24, 2012 951.41 957.05 946.54 952.08 0 +6.24(+0.66%)
Oct 23, 2012 946.86 951.41 940.08 945.84 0 -4.13(-0.44%)
Oct 19, 2012 956.94 958.97 947.92 949.98 0 -7.79(-0.81%)
Oct 18, 2012 954.15 962.12 950.53 957.76 0 +5.74(+0.60%)
Oct 17, 2012 948.43 955.82 946.06 952.02 0 +2.17(+0.23%)
Oct 16, 2012 950.50 954.50 945.52 949.85 0 +2.33(+0.25%)
Oct 15, 2012 944.70 951.50 940.25 947.53 0 +1.26(+0.13%)
Oct 12, 2012 945.40 950.76 941.58 946.26 0 -7.46(-0.78%)
Oct 11, 2012 954.12 960.83 946.96 953.73 0 +8.35(+0.88%)
Oct 10, 2012 831.45 951.90 940.93 945.37 0 -1.71(-0.18%)
Oct 09, 2012 953.72 958.18 944.54 947.08 0 -6.49(-0.68%)
Oct 08, 2012 956.54 960.04 950.43 953.57 0 -9.97(-1.04%)
Oct 06, 2012 963.92 970.62 959.23 963.55 0 +0.00(+0.00%)
Oct 05, 2012 963.88 970.62 959.23 963.55 0 +5.91(+0.62%)
Oct 04, 2012 954.01 961.24 948.95 957.63 0 +2.49(+0.26%)
Oct 03, 2012 956.39 960.57 948.78 955.14 0 +1.24(+0.13%)
Oct 02, 2012 954.63 962.08 948.70 953.90 0 +2.14(+0.22%)
Oct 01, 2012 950.58 961.27 946.30 951.76 0 +6.85(+0.73%)
Sep 28, 2012 952.70 957.37 940.88 944.91 0 -16.02(-1.67%)
Sep 27, 2012 955.78 963.19 951.22 960.92 0 +11.78(+1.24%)
Sep 26, 2012 946.36 953.65 936.70 949.15 0 -0.91(-0.10%)
Sep 25, 2012 960.70 964.82 949.34 950.06 0 -9.89(-1.03%)
Sep 24, 2012 954.19 962.43 951.30 959.95 0 +4.14(+0.43%)
Sep 21, 2012 956.43 962.84 952.41 955.81 0 +6.96(+0.73%)
Sep 20, 2012 948.72 954.01 941.98 948.85 0 -3.60(-0.38%)
Sep 19, 2012 950.56 959.65 944.76 952.45 0 +4.18(+0.44%)
Sep 18, 2012 945.82 952.21 941.19 948.28 0 +5.61(+0.60%)
Sep 17, 2012 944.76 949.60 939.38 942.66 0 -10.12(-1.06%)
Sep 14, 2012 948.44 961.18 941.41 952.78 0 +1.05(+0.11%)
Sep 13, 2012 939.17 956.03 936.27 951.74 0 +13.22(+1.41%)
Sep 12, 2012 940.03 943.24 933.73 938.52 0 -0.33(-0.04%)
Sep 11, 2012 936.37 943.46 934.26 938.85 0 +7.23(+0.78%)
Sep 10, 2012 939.89 943.04 929.63 931.62 0 -11.92(-1.26%)
Sep 07, 2012 943.81 948.05 938.59 943.54 0 +3.07(+0.33%)
Sep 06, 2012 932.00 944.14 929.72 940.47 0 +8.80(+0.94%)
Sep 05, 2012 929.30 935.38 925.77 931.66 0 +3.40(+0.37%)
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.