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 (%)
Apr 30, 2009 940.75 950.04 917.16 924.73 0 -15.79(-1.68%)
Apr 29, 2009 927.83 952.21 925.06 940.52 0 +28.37(+3.11%)
Apr 28, 2009 906.64 920.80 898.09 912.15 0 -9.42(-1.02%)
Apr 27, 2009 921.71 938.68 910.46 921.57 0 -24.59(-2.60%)
Apr 24, 2009 933.01 953.57 926.53 946.16 0 +13.01(+1.39%)
Apr 23, 2009 925.01 939.05 911.18 933.15 0 +16.57(+1.81%)
Apr 22, 2009 915.49 937.47 908.09 916.58 0 -19.37(-2.07%)
Apr 21, 2009 908.72 939.92 902.71 935.95 0 +5.97(+0.64%)
Apr 20, 2009 949.42 952.04 923.29 929.99 0 -43.08(-4.43%)
Apr 17, 2009 975.22 983.93 965.70 973.07 0 -4.58(-0.47%)
Apr 16, 2009 971.65 984.92 957.95 977.65 0 +17.68(+1.84%)
Apr 15, 2009 941.20 963.30 936.67 959.97 0 +27.98(+3.00%)
Apr 14, 2009 935.30 943.94 920.62 931.99 0 -16.31(-1.72%)
Apr 13, 2009 936.97 957.06 924.41 948.30 0 +3.37(+0.36%)
Apr 10, 2009 941.05 953.92 928.35 944.93 0 +0.00(+0.00%)
Apr 09, 2009 941.05 953.92 928.35 944.93 0 +18.02(+1.94%)
Apr 08, 2009 925.19 938.67 914.38 926.91 0 +6.64(+0.72%)
Apr 07, 2009 918.13 931.17 910.20 920.26 0 -11.36(-1.22%)
Apr 06, 2009 928.83 941.96 909.80 931.63 0 -12.78(-1.35%)
Apr 03, 2009 935.61 949.84 923.17 944.41 0 -0.49(-0.05%)
Apr 02, 2009 932.51 963.25 927.58 944.90 0 +21.33(+2.31%)
Apr 01, 2009 894.00 930.09 889.97 923.57 0 +30.74(+3.44%)
Mar 31, 2009 895.63 908.05 884.95 892.82 0 +12.40(+1.41%)
Mar 30, 2009 887.44 894.48 865.23 880.42 0 -24.33(-2.69%)
Mar 27, 2009 909.03 922.11 896.26 904.75 0 -25.54(-2.75%)
Mar 26, 2009 926.00 939.97 913.85 930.29 0 +14.14(+1.54%)
Mar 25, 2009 911.91 931.89 894.06 916.15 0 +9.48(+1.05%)
Mar 24, 2009 913.49 924.55 899.80 906.66 0 -20.53(-2.21%)
Mar 23, 2009 907.40 928.81 903.39 927.19 0 +55.59(+6.38%)
Mar 20, 2009 888.62 895.68 864.43 871.59 0 -33.55(-3.71%)
Mar 19, 2009 915.25 923.17 894.49 905.15 0 -14.26(-1.55%)
Mar 18, 2009 894.01 930.47 881.34 919.40 0 +11.25(+1.24%)
Mar 17, 2009 885.78 909.76 873.03 908.15 0 +16.94(+1.90%)
Mar 16, 2009 904.04 918.99 888.45 891.21 0 -1.94(-0.22%)
Mar 13, 2009 885.99 900.53 874.89 893.15 0 +13.58(+1.54%)
Mar 12, 2009 852.89 883.81 842.69 879.57 0 +23.18(+2.71%)
Mar 11, 2009 859.43 872.75 843.87 856.39 0 -10.08(-1.16%)
Mar 10, 2009 839.97 875.71 837.62 866.47 0 +46.47(+5.67%)
Mar 09, 2009 819.57 838.02 811.05 820.00 0 -26.64(-3.15%)
Mar 06, 2009 858.21 867.35 825.50 846.65 0 -3.95(-0.46%)
Mar 05, 2009 857.01 873.04 842.31 850.60 0 -39.40(-4.43%)
Mar 04, 2009 874.95 904.73 867.28 890.00 0 +42.55(+5.02%)
Mar 03, 2009 855.44 864.28 836.10 847.45 0 +2.18(+0.26%)
Mar 02, 2009 872.71 881.36 840.07 845.27 0 -40.80(-4.60%)
Feb 27, 2009 876.98 901.87 871.66 886.07 0 -2.59(-0.29%)
Feb 26, 2009 904.57 915.23 882.29 888.66 0 -6.06(-0.68%)
Feb 25, 2009 901.60 913.15 876.90 894.72 0 -23.91(-2.60%)
Feb 24, 2009 895.57 924.47 883.87 918.63 0 +28.30(+3.18%)
Feb 23, 2009 924.67 929.78 884.75 890.33 0 -13.78(-1.52%)
Feb 20, 2009 892.42 916.51 881.69 904.11 0 -7.49(-0.82%)
Feb 19, 2009 926.91 940.15 905.03 911.59 0 -6.07(-0.66%)
Feb 18, 2009 922.91 931.95 902.88 917.66 0 +3.67(+0.40%)
Feb 17, 2009 924.41 932.76 904.18 914.00 0 -46.54(-4.84%)
Feb 16, 2009 960.18 974.35 949.86 960.53 0 +0.00(+0.00%)
Feb 13, 2009 960.18 974.35 949.86 960.53 0 +4.61(+0.48%)
Feb 12, 2009 942.70 960.20 926.08 955.92 0 -2.68(-0.28%)
Feb 11, 2009 18084 974.71 944.07 958.60 0 +2.06(+0.22%)
Feb 10, 2009 986.61 1002 946.22 956.53 0 -36.37(-3.66%)
Feb 09, 2009 994.54 1005 978.41 992.90 0 -4.95(-0.50%)
Feb 06, 2009 973.71 1007 969.87 997.85 0 +35.21(+3.66%)
Feb 05, 2009 947.65 971.39 935.46 962.65 0 +15.43(+1.63%)
Feb 04, 2009 950.09 969.56 936.58 947.22 0 -0.43(-0.05%)
Feb 03, 2009 934.28 954.31 923.75 947.65 0 +23.94(+2.59%)
Feb 02, 2009 912.73 932.65 898.65 923.71 0 -4.08(-0.44%)
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%)
Nov 03, 2008 982.99 1008 974.51 1002 0 +16.46(+1.67%)
Oct 31, 2008 976.00 1013 955.50 985.17 0 -17.83(-1.78%)
Oct 30, 2008 997.33 1024 954.92 1003 0 +51.11(+5.37%)
Oct 29, 2008 924.68 987.73 905.07 951.89 0 +27.30(+2.95%)
Oct 28, 2008 861.23 929.89 830.72 924.59 0 +105.37(+12.86%)
Oct 27, 2008 823.14 856.41 795.90 819.22 0 -20.24(-2.41%)
Oct 24, 2008 806.46 866.37 798.15 839.46 0 -53.32(-5.97%)
Oct 23, 2008 901.99 924.25 847.46 892.78 0 +6.45(+0.73%)
Oct 22, 2008 934.69 941.41 863.78 886.33 0 -83.91(-8.65%)
Oct 21, 2008 998.66 1020 963.44 970.24 0 -78.25(-7.46%)
Oct 20, 2008 1022 1052 999.15 1048 0 +41.56(+4.13%)
Oct 17, 2008 970.53 1052 960.95 1007 0 +9.49(+0.95%)
Oct 16, 2008 983.37 1014 922.39 997.44 0 +50.47(+5.33%)
Oct 15, 2008 1033 1042 938.76 946.96 0 -111.05(-10.50%)
Oct 14, 2008 1102 1122 1029 1058 0 -26.60(-2.45%)
Oct 13, 2008 994.46 1093 977.16 1085 0 +157.43(+16.98%)
Oct 10, 2008 890.36 972.24 849.41 927.18 0 -16.66(-1.77%)
Oct 09, 2008 1020 1045 930.85 943.85 0 -64.81(-6.43%)
Oct 08, 2008 993.83 1052 955.39 1009 0 -4.22(-0.42%)
Oct 07, 2008 1080 1094 1006 1013 0 -45.95(-4.34%)
Oct 06, 2008 1068 1087 989.58 1059 0 -52.75(-4.75%)
Oct 03, 2008 1141 1169 1106 1112 0 -16.53(-1.47%)
Oct 02, 2008 1172 1181 1118 1128 0 -45.38(-3.87%)
Oct 01, 2008 1162 1185 1128 1173 0 +13.66(+1.18%)
Sep 30, 2008 1133 1171 1119 1160 0 +69.02(+6.33%)
Sep 29, 2008 1160 1167 1049 1091 0 -105.05(-8.78%)
Sep 26, 2008 1183 1209 1170 1196 0 -11.53(-0.95%)
Sep 25, 2008 1181 1220 1165 1207 0 +32.08(+2.73%)
Sep 24, 2008 1189 1203 1158 1175 0 +9.06(+0.78%)
Sep 23, 2008 1184 1206 1153 1166 0 -23.95(-2.01%)
Sep 22, 2008 1230 1243 1183 1190 0 -54.48(-4.38%)
Sep 19, 2008 1247 1304 1175 1245 0 +76.34(+6.53%)
Sep 18, 2008 1112 1189 1087 1168 0 +84.49(+7.80%)
Sep 17, 2008 1124 1139 1070 1084 0 -66.33(-5.77%)
Sep 16, 2008 1107 1163 1086 1150 0 +5.57(+0.49%)
Sep 15, 2008 1156 1188 1134 1145 0 -72.42(-5.95%)
Sep 12, 2008 1182 1226 1173 1217 0 +25.61(+2.15%)
Sep 11, 2008 1176 1196 1157 1191 0 -19.77(-1.63%)
Sep 10, 2008 1219 1230 1192 1211 0 +5.18(+0.43%)
Sep 09, 2008 1242 1254 1202 1206 0 -38.55(-3.10%)
Sep 08, 2008 1264 1279 1223 1245 0 +6.31(+0.51%)
Sep 05, 2008 1226 1245 1205 1238 0 +1.11(+0.09%)
Sep 04, 2008 1272 1277 1232 1237 0 -49.94(-3.88%)
Sep 03, 2008 1300 1306 1276 1287 0 -19.94(-1.53%)
Sep 02, 2008 1321 1331 1295 1307 0 +2.50(+0.19%)
Sep 01, 2008 1316 1324 1296 1305 0 +0.00(+0.00%)
Aug 29, 2008 1316 1324 1296 1305 0 -18.57(-1.40%)
Aug 28, 2008 1322 1337 1307 1323 0 -12.93(-0.97%)
Aug 27, 2008 1331 1348 1320 1336 0 +29.09(+2.23%)
Aug 26, 2008 1308 1320 1296 1307 0 -6.97(-0.53%)
Aug 25, 2008 1330 1339 1309 1314 0 -20.06(-1.50%)
Aug 22, 2008 1324 1341 1316 1334 0 +18.17(+1.38%)
Aug 21, 2008 1305 1323 1297 1316 0 -9.74(-0.73%)
Aug 20, 2008 1318 1336 1306 1326 0 +19.30(+1.48%)
Aug 19, 2008 1311 1323 1290 1306 0 -22.26(-1.68%)
Aug 18, 2008 1343 1355 1322 1328 0 -9.81(-0.73%)
Aug 15, 2008 1343 1354 1321 1338 0 -13.16(-0.97%)
Aug 14, 2008 1331 1362 1325 1351 0 +19.93(+1.50%)
Aug 13, 2008 1330 1344 1312 1332 0 -11.23(-0.84%)
Aug 12, 2008 1362 1373 1331 1343 0 -35.73(-2.59%)
Aug 11, 2008 1380 1398 1362 1378 0 -10.49(-0.76%)
Aug 08, 2008 1372 1398 1349 1389 0 +11.04(+0.80%)
Aug 07, 2008 1395 1410 1365 1378 0 -42.63(-3.00%)
Aug 06, 2008 1414 1429 1400 1421 0 -6.53(-0.46%)
Aug 05, 2008 1402 1431 1390 1427 0 +28.35(+2.03%)
Aug 04, 2008 1410 1417 1387 1399 0 -10.67(-0.76%)
Aug 01, 2008 1421 1432 1396 1409 0 -4.32(-0.31%)
Jul 31, 2008 1412 1434 1400 1414 0 -18.43(-1.29%)
Jul 30, 2008 1408 1439 1396 1432 0 +32.66(+2.33%)
Jul 29, 2008 1399 1405 1370 1400 0 +28.90(+2.11%)
Jul 28, 2008 1397 1404 1365 1371 0 -28.81(-2.06%)
Jul 25, 2008 1396 1414 1380 1399 0 +10.90(+0.79%)
Jul 24, 2008 1414 1426 1380 1389 0 -37.24(-2.61%)
Jul 23, 2008 1406 1442 1395 1426 0 +19.91(+1.42%)
Jul 22, 2008 1392 1418 1372 1406 0 -51.08(-3.51%)
Jul 21, 2008 1461 1477 1447 1457 0 -0.19(-0.01%)
Jul 18, 2008 1450 1469 1437 1457 0 +2.86(+0.20%)
Jul 17, 2008 1446 1469 1433 1454 0 +14.43(+1.00%)
Jul 16, 2008 1401 1446 1389 1440 0 +41.75(+2.99%)
Jul 15, 2008 1382 1424 1360 1398 0 -5.24(-0.37%)
Jul 14, 2008 1427 1431 1395 1403 0 -8.83(-0.63%)
Jul 11, 2008 1415 1431 1388 1412 0 -15.02(-1.05%)
Jul 10, 2008 1421 1435 1400 1427 0 -2.44(-0.17%)
Jul 09, 2008 1451 1469 1424 1430 0 -18.90(-1.30%)
Jul 08, 2008 1429 1454 1415 1449 0 +23.08(+1.62%)
Jul 07, 2008 1431 1452 1409 1425 0 +2.94(+0.21%)
Jul 04, 2008 1422 1440 1406 1422 0 +0.00(+0.00%)
Jul 03, 2008 1422 1440 1406 1422 0 +14.54(+1.03%)
Jul 02, 2008 1439 1450 1403 1408 0 -15.56(-1.09%)
Jul 01, 2008 1415 1433 1389 1424 0 -9.21(-0.64%)
Jun 30, 2008 1423 1449 1416 1433 0 +28.28(+2.01%)
Jun 27, 2008 1408 1426 1388 1404 0 +2.02(+0.14%)
Jun 26, 2008 1429 1436 1393 1402 0 -48.46(-3.34%)
Jun 25, 2008 1432 1463 1426 1451 0 +25.61(+1.80%)
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.