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, 2014 809.86 817.24 803.66 814.01 0 +9.44(+1.17%)
Apr 29, 2014 801.22 809.24 798.67 804.57 0 +18.30(+2.33%)
Apr 28, 2014 786.29 790.34 781.69 786.26 0 +5.82(+0.75%)
Apr 25, 2014 778.44 784.12 772.58 780.44 0 +0.87(+0.11%)
Apr 24, 2014 778.15 783.26 772.47 779.58 0 +0.93(+0.12%)
Apr 23, 2014 780.62 783.97 772.53 778.64 0 -10.37(-1.31%)
Apr 22, 2014 781.50 791.28 779.89 789.01 0 +1.47(+0.19%)
Apr 21, 2014 788.80 791.92 784.49 787.54 0 -4.34(-0.55%)
Apr 17, 2014 791.88 791.88 791.88 0 +5.27(+0.67%)
Apr 16, 2014 786.98 790.96 781.81 786.61 0 +1.47(+0.19%)
Apr 15, 2014 791.04 792.57 776.63 785.14 0 -12.26(-1.54%)
Apr 14, 2014 795.75 800.05 789.97 797.40 0 +2.08(+0.26%)
Apr 11, 2014 794.63 799.23 790.22 795.32 0 -4.07(-0.51%)
Apr 10, 2014 808.27 812.30 797.48 799.39 0 -4.18(-0.52%)
Apr 09, 2014 801.20 804.98 794.62 803.58 0 +4.48(+0.56%)
Apr 08, 2014 802.48 808.26 796.86 799.10 0 +3.04(+0.38%)
Apr 07, 2014 797.16 801.58 792.69 796.05 0 +1.15(+0.14%)
Apr 04, 2014 799.69 806.04 792.36 794.91 0 -1.36(-0.17%)
Apr 03, 2014 795.26 798.96 787.03 796.27 0 +1.48(+0.19%)
Apr 02, 2014 792.40 796.77 788.67 794.79 0 +2.76(+0.35%)
Apr 01, 2014 790.65 794.76 785.53 792.02 0 +2.52(+0.32%)
Mar 31, 2014 785.17 792.63 780.59 789.50 0 +9.45(+1.21%)
Mar 28, 2014 781.23 786.95 775.17 780.05 0 +9.29(+1.21%)
Mar 27, 2014 771.80 778.99 767.06 770.76 0 +4.38(+0.57%)
Mar 26, 2014 773.44 776.45 764.05 766.38 0 -5.44(-0.70%)
Mar 25, 2014 772.22 783.02 765.25 771.82 0 -2.02(-0.26%)
Mar 24, 2014 768.49 777.51 765.62 773.84 0 +15.43(+2.03%)
Mar 21, 2014 761.47 765.84 755.07 758.40 0 -5.58(-0.73%)
Mar 20, 2014 760.75 771.48 754.59 763.98 0 -9.29(-1.20%)
Mar 19, 2014 775.17 780.86 769.53 773.27 0 -8.03(-1.03%)
Mar 18, 2014 775.71 784.82 776.21 781.30 0 +7.36(+0.95%)
Mar 17, 2014 771.95 777.77 769.11 773.94 0 +1.35(+0.17%)
Mar 14, 2014 765.52 776.30 763.16 772.59 0 +0.33(+0.04%)
Mar 13, 2014 785.94 788.48 770.02 772.26 0 -13.40(-1.71%)
Mar 12, 2014 780.52 787.68 776.38 785.67 0 -0.01(-0.00%)
Mar 11, 2014 786.47 797.01 781.03 785.67 0 +1.43(+0.18%)
Mar 10, 2014 785.88 788.22 776.62 784.24 0 -8.30(-1.05%)
Mar 07, 2014 798.40 800.49 786.63 792.54 0 -8.64(-1.08%)
Mar 06, 2014 798.73 806.73 796.03 801.18 0 +1.41(+0.18%)
Mar 05, 2014 800.01 803.35 795.38 799.77 0 -3.56(-0.44%)
Mar 04, 2014 808.58 810.70 798.69 803.32 0 +3.42(+0.43%)
Mar 03, 2014 794.45 802.91 789.62 799.90 0 -5.21(-0.65%)
Feb 28, 2014 810.87 813.40 801.77 805.11 0 -5.69(-0.70%)
Feb 27, 2014 804.23 813.09 799.80 810.80 0 +7.56(+0.94%)
Feb 26, 2014 806.23 809.69 798.25 803.24 0 -3.46(-0.43%)
Feb 25, 2014 810.56 813.23 802.88 806.70 0 -140.44(-14.83%)
Feb 24, 2014 693.81 951.28 941.75 947.14 0 -0.81(-0.09%)
Feb 21, 2014 947.45 957.51 941.27 947.95 0 +4.63(+0.49%)
Feb 20, 2014 938.77 948.63 932.45 943.32 0 +4.06(+0.43%)
Feb 19, 2014 939.50 945.87 934.64 939.26 0 -2.10(-0.22%)
Feb 18, 2014 944.65 949.40 938.21 941.36 0 -3.32(-0.35%)
Feb 14, 2014 944.68 944.68 944.68 0 +6.74(+0.72%)
Feb 13, 2014 930.92 940.41 927.34 937.95 0 +0.06(+0.01%)
Feb 12, 2014 939.84 947.88 933.74 937.88 0 -4.50(-0.48%)
Feb 11, 2014 932.21 945.86 931.09 942.39 0 +13.45(+1.45%)
Feb 10, 2014 934.17 937.09 924.61 928.94 0 -6.71(-0.72%)
Feb 07, 2014 932.03 937.24 924.05 935.65 0 +4.47(+0.48%)
Feb 06, 2014 920.60 934.89 917.42 931.17 0 +17.54(+1.92%)
Feb 05, 2014 914.30 920.32 900.63 913.64 0 -5.72(-0.62%)
Feb 04, 2014 915.37 924.22 910.83 919.35 0 +6.26(+0.69%)
Feb 03, 2014 931.64 934.05 911.41 913.10 0 -25.81(-2.75%)
Jan 31, 2014 932.74 944.25 928.40 938.91 0 -4.82(-0.51%)
Jan 30, 2014 943.56 949.36 937.75 943.73 0 +5.55(+0.59%)
Jan 29, 2014 932.19 948.64 928.81 938.18 0 -7.37(-0.78%)
Jan 28, 2014 942.13 949.77 939.38 945.55 0 +0.05(+0.01%)
Jan 27, 2014 948.03 956.04 936.42 945.50 0 -10.76(-1.13%)
Jan 24, 2014 963.94 968.91 950.71 956.26 0 -19.73(-2.02%)
Jan 23, 2014 978.73 981.30 970.28 975.99 0 -10.46(-1.06%)
Jan 22, 2014 983.46 990.58 979.92 986.44 0 +10.60(+1.09%)
Jan 21, 2014 983.66 985.55 968.86 975.84 0 -3.74(-0.38%)
Jan 20, 2014 0.0011 979.59 979.59 979.59 0 +0.00(+0.00%)
Jan 17, 2014 981.54 984.40 976.40 979.59 0 +0.14(+0.01%)
Jan 16, 2014 982.26 985.18 976.59 979.45 0 -7.40(-0.75%)
Jan 15, 2014 984.92 991.28 979.72 986.85 0 +2.06(+0.21%)
Jan 14, 2014 979.50 987.10 976.21 984.79 0 +12.73(+1.31%)
Jan 13, 2014 979.26 982.88 970.50 972.06 0 -11.65(-1.18%)
Jan 10, 2014 978.77 987.63 975.14 983.71 0 +8.64(+0.89%)
Jan 09, 2014 980.91 982.63 969.64 975.08 0 -4.70(-0.48%)
Jan 08, 2014 985.73 988.12 976.37 979.77 0 -7.79(-0.79%)
Jan 07, 2014 989.38 993.57 984.41 987.57 0 +1.64(+0.17%)
Jan 06, 2014 988.27 992.05 981.63 985.92 0 -1.33(-0.13%)
Jan 03, 2014 993.07 995.62 984.16 987.25 0 -6.33(-0.64%)
Jan 02, 2014 1004 1006 989.35 993.58 0 -20.74(-2.04%)
Dec 31, 2013 1014 1014 1014 0 +1.51(+0.15%)
Dec 30, 2013 1011 1017 1007 1013 0 -5.88(-0.58%)
Dec 27, 2013 1010 1020 1006 1019 0 +10.40(+1.03%)
Dec 26, 2013 1010 1013 1002 1008 0 -1.77(-0.18%)
Dec 24, 2013 1010 1010 1010 0 +3.89(+0.39%)
Dec 23, 2013 999.78 1011 997.83 1006 0 +10.84(+1.09%)
Dec 20, 2013 995.25 1001 989.89 995.33 0 +1.54(+0.16%)
Dec 19, 2013 985.14 997.06 981.45 993.79 0 -0.65(-0.07%)
Dec 18, 2013 983.22 998.48 978.21 994.44 0 +16.85(+1.72%)
Dec 17, 2013 983.42 986.63 976.13 977.59 0 -6.06(-0.62%)
Dec 16, 2013 983.04 989.46 978.42 983.65 0 +8.62(+0.88%)
Dec 13, 2013 978.03 980.51 970.03 975.03 0 -3.91(-0.40%)
Dec 12, 2013 978.79 984.14 973.31 978.94 0 -2.89(-0.29%)
Dec 11, 2013 991.06 994.80 980.64 981.84 0 -14.16(-1.42%)
Dec 10, 2013 998.65 1002 991.70 996.00 0 -7.75(-0.77%)
Dec 09, 2013 1004 1010 1000 1004 0 +4.52(+0.45%)
Dec 06, 2013 998.87 1006 993.33 999.23 0 +11.27(+1.14%)
Dec 05, 2013 990.79 998.80 984.39 987.96 0 -6.38(-0.64%)
Dec 04, 2013 990.11 997.19 983.93 994.34 0 +2.18(+0.22%)
Dec 03, 2013 990.18 996.97 984.88 992.16 0 -1.19(-0.12%)
Dec 02, 2013 1000 1007 991.27 993.36 0 -9.04(-0.90%)
Nov 29, 2013 1002 1007 996.59 1002 0 +3.53(+0.35%)
Nov 27, 2013 991.01 1001 987.59 998.87 0 +13.16(+1.34%)
Nov 26, 2013 985.29 991.11 980.25 985.71 0 +3.92(+0.40%)
Nov 25, 2013 990.19 993.73 979.85 981.79 0 -5.99(-0.61%)
Nov 22, 2013 983.71 990.38 978.99 987.78 0 +5.25(+0.53%)
Nov 21, 2013 979.86 986.96 974.06 982.52 0 +4.47(+0.46%)
Nov 20, 2013 979.38 987.21 972.82 978.06 0 -4.72(-0.48%)
Nov 19, 2013 986.72 990.94 976.24 982.77 0 -6.45(-0.65%)
Nov 18, 2013 990.78 997.74 985.02 989.22 0 +2.74(+0.28%)
Nov 15, 2013 975.54 991.65 971.58 986.48 0 +16.96(+1.75%)
Nov 14, 2013 961.65 972.03 958.99 969.52 0 +13.38(+1.40%)
Nov 12, 2013 955.95 964.11 950.24 956.14 0 -4.88(-0.51%)
Nov 11, 2013 959.51 967.20 955.87 961.03 0 -1.02(-0.11%)
Nov 08, 2013 960.96 966.01 953.31 962.05 0 -1.04(-0.11%)
Nov 07, 2013 976.00 981.85 957.97 963.09 0 -15.31(-1.57%)
Nov 06, 2013 973.80 982.22 971.65 978.40 0 +7.68(+0.79%)
Nov 05, 2013 973.33 977.19 966.06 970.72 0 -7.89(-0.81%)
Nov 04, 2013 978.24 982.72 972.33 978.61 0 +3.21(+0.33%)
Nov 01, 2013 973.02 978.48 969.41 975.40 0 +1.11(+0.11%)
Oct 31, 2013 972.85 988.00 965.12 974.29 0 -1.87(-0.19%)
Oct 30, 2013 978.36 983.32 971.12 976.16 0 -1.56(-0.16%)
Oct 29, 2013 975.23 980.49 972.86 977.72 0 +2.79(+0.29%)
Oct 28, 2013 969.34 977.81 966.75 974.93 0 +5.08(+0.52%)
Oct 25, 2013 970.80 975.01 956.91 969.85 0 -6.52(-0.67%)
Oct 24, 2013 967.97 978.97 969.38 976.36 0 +4.42(+0.45%)
Oct 23, 2013 975.86 978.84 968.71 971.95 0 -13.74(-1.39%)
Oct 22, 2013 985.07 990.57 978.84 985.68 0 +1.00(+0.10%)
Oct 21, 2013 985.64 992.68 977.24 984.69 0 -12.16(-1.22%)
Oct 18, 2013 995.81 1003 990.68 996.85 0 -0.59(-0.06%)
Oct 17, 2013 992.10 1001 988.13 997.44 0 +6.54(+0.66%)
Oct 16, 2013 981.33 999.26 977.03 990.90 0 +13.66(+1.40%)
Oct 15, 2013 978.38 984.01 974.41 977.24 0 -6.18(-0.63%)
Oct 14, 2013 976.43 986.16 973.47 983.42 0 +4.09(+0.42%)
Oct 11, 2013 967.84 980.43 964.72 979.33 0 +9.74(+1.00%)
Oct 10, 2013 953.56 970.85 952.32 969.59 0 +17.23(+1.81%)
Oct 09, 2013 950.47 957.21 943.75 952.36 0 -4.70(-0.49%)
Oct 08, 2013 962.50 969.97 949.94 957.06 0 -6.69(-0.69%)
Oct 07, 2013 961.92 969.48 959.85 963.74 0 -8.37(-0.86%)
Oct 04, 2013 967.59 976.04 963.75 972.12 0 +2.84(+0.29%)
Oct 03, 2013 973.32 978.49 962.79 969.28 0 -5.28(-0.54%)
Oct 02, 2013 967.98 976.97 964.54 974.55 0 -264.72(-21.36%)
Oct 01, 2013 1235 1242 1232 1239 0 -7.27(-0.58%)
Sep 27, 2013 1241 1249 1240 1247 0 +285.49(+29.71%)
Sep 26, 2013 960.39 965.54 955.70 961.05 0 +3.23(+0.34%)
Sep 25, 2013 958.84 961.99 952.66 957.83 0 +1.70(+0.18%)
Sep 24, 2013 952.55 960.11 947.31 956.13 0 +3.36(+0.35%)
Sep 23, 2013 946.39 954.85 943.45 952.77 0 +6.19(+0.65%)
Sep 20, 2013 953.43 957.87 942.94 946.58 0 -6.35(-0.67%)
Sep 19, 2013 958.44 962.29 947.58 952.93 0 -8.82(-0.92%)
Sep 18, 2013 944.86 963.10 939.77 961.75 0 +15.50(+1.64%)
Sep 17, 2013 941.71 948.57 939.25 946.25 0 +1.66(+0.18%)
Sep 16, 2013 948.78 949.91 940.68 944.59 0 +5.43(+0.58%)
Sep 13, 2013 938.02 943.57 934.14 939.16 0 +7.06(+0.76%)
Sep 12, 2013 933.72 941.49 928.36 932.11 0 -3.28(-0.35%)
Sep 11, 2013 932.38 938.83 926.87 935.39 0 -5.85(-0.62%)
Sep 10, 2013 932.07 942.60 929.13 941.23 0 +9.44(+1.01%)
Sep 09, 2013 921.04 932.92 919.25 931.79 0 +13.61(+1.48%)
Sep 06, 2013 919.41 925.06 913.72 918.19 0 +2.12(+0.23%)
Sep 05, 2013 913.75 919.95 907.18 916.07 0 +4.78(+0.53%)
Sep 04, 2013 902.31 914.37 899.86 911.29 0 +5.34(+0.59%)
Sep 03, 2013 906.11 911.93 895.38 905.95 0 +3.22(+0.36%)
Aug 30, 2013 902.73 902.73 902.73 0 +4.44(+0.49%)
Aug 29, 2013 898.81 904.29 884.74 898.29 0 +14.50(+1.64%)
Aug 28, 2013 881.07 888.69 877.92 883.79 0 -1.01(-0.11%)
Aug 27, 2013 885.01 891.75 881.89 884.80 0 -5.48(-0.62%)
Aug 26, 2013 895.93 899.68 888.49 890.28 0 -4.91(-0.55%)
Aug 23, 2013 892.38 898.92 889.93 895.20 0 +3.57(+0.40%)
Aug 22, 2013 888.64 896.89 880.61 891.62 0 +3.35(+0.38%)
Aug 21, 2013 893.17 896.00 883.52 888.27 0 -7.02(-0.78%)
Aug 20, 2013 892.50 899.06 888.26 895.29 0 +6.82(+0.77%)
Aug 19, 2013 899.13 902.82 885.04 888.47 0 -11.63(-1.29%)
Aug 16, 2013 902.29 904.39 896.72 900.11 0 -3.71(-0.41%)
Aug 15, 2013 900.79 906.45 895.40 903.81 0 -5.90(-0.65%)
Aug 14, 2013 910.18 914.37 906.24 909.71 0 -2.29(-0.25%)
Aug 13, 2013 910.11 914.47 903.54 912.01 0 +4.43(+0.49%)
Aug 12, 2013 905.68 913.90 900.34 907.58 0 +0.74(+0.08%)
Aug 09, 2013 914.68 918.83 900.64 906.85 0 -13.68(-1.49%)
Aug 08, 2013 911.15 922.83 907.54 920.53 0 +16.81(+1.86%)
Aug 07, 2013 901.06 909.08 898.60 903.72 0 +2.16(+0.24%)
Aug 06, 2013 899.96 906.53 894.35 901.56 0 -0.35(-0.04%)
Aug 05, 2013 896.42 903.75 892.82 901.90 0 +0.63(+0.07%)
Aug 02, 2013 898.07 905.33 894.88 901.27 0 +2.38(+0.26%)
Aug 01, 2013 895.61 902.72 893.34 898.89 0 +9.32(+1.05%)
Jul 31, 2013 886.06 896.31 878.89 889.57 0 +2.99(+0.34%)
Jul 30, 2013 890.85 893.34 883.27 886.58 0 -1.45(-0.16%)
Jul 29, 2013 897.10 900.25 886.23 888.03 0 -11.19(-1.24%)
Jul 26, 2013 892.55 906.67 886.28 899.22 0 +6.28(+0.70%)
Jul 25, 2013 890.55 895.36 885.96 892.95 0 +2.60(+0.29%)
Jul 24, 2013 898.59 900.88 886.57 890.35 0 -10.78(-1.20%)
Jul 23, 2013 899.87 903.29 894.68 901.13 0 +8.55(+0.96%)
Jul 22, 2013 885.82 897.09 883.30 892.58 0 +8.60(+0.97%)
Jul 19, 2013 883.66 889.50 879.17 883.98 0 -0.33(-0.04%)
Jul 18, 2013 883.48 888.11 879.08 884.31 0 +0.25(+0.03%)
Jul 17, 2013 889.28 888.60 878.37 884.06 0 +1.97(+0.22%)
Jul 16, 2013 885.30 889.26 877.86 882.09 0 -20.58(-2.28%)
Jul 15, 2013 870.44 906.44 898.01 902.67 0 +3.86(+0.43%)
Jul 12, 2013 866.04 903.37 890.26 898.81 0 -1.64(-0.18%)
Jul 11, 2013 865.51 903.01 891.83 900.45 0 +16.62(+1.88%)
Jul 10, 2013 878.40 888.71 877.82 883.83 0 -1.48(-0.17%)
Jul 09, 2013 881.23 888.23 877.59 885.31 0 +7.89(+0.90%)
Jul 08, 2013 882.36 885.06 873.78 877.42 0 -0.35(-0.04%)
Jul 05, 2013 884.13 886.62 870.81 877.77 0 -2.07(-0.24%)
Jul 04, 2013 880.07 886.04 874.75 879.84 0 +0.00(+0.00%)
Jul 03, 2013 880.07 886.04 874.75 879.84 0 -4.43(-0.50%)
Jul 02, 2013 890.08 897.58 879.46 884.26 0 -5.28(-0.59%)
Jul 01, 2013 887.84 894.84 882.75 889.54 0 +3.13(+0.35%)
Jun 28, 2013 876.93 892.85 872.04 886.41 0 +32.20(+3.77%)
Jun 26, 2013 847.46 857.21 845.03 854.22 0 +13.13(+1.56%)
Jun 25, 2013 836.82 844.88 831.17 841.09 0 +13.02(+1.57%)
Jun 24, 2013 825.09 833.52 816.39 828.07 0 -7.55(-0.90%)
Jun 21, 2013 836.18 841.40 824.15 835.62 0 +10.93(+1.32%)
Jun 20, 2013 837.15 840.00 822.39 824.70 0 -22.61(-2.67%)
Jun 19, 2013 862.05 865.74 846.55 847.30 0 -21.77(-2.51%)
Jun 18, 2013 867.82 873.00 863.41 869.07 0 +2.82(+0.33%)
Jun 17, 2013 870.20 874.85 861.00 866.25 0 +8.23(+0.96%)
Jun 14, 2013 856.23 864.39 852.50 858.02 0 -0.04(-0.00%)
Jun 13, 2013 853.11 864.59 848.20 858.06 0 +0.19(+0.02%)
Jun 12, 2013 867.98 871.49 853.87 857.87 0 -14.90(-1.71%)
Jun 11, 2013 868.30 880.76 865.73 872.77 0 -3.18(-0.36%)
Jun 10, 2013 877.16 881.81 869.36 875.95 0 +1.38(+0.16%)
Jun 07, 2013 871.70 882.26 868.09 874.57 0 +2.59(+0.30%)
Jun 06, 2013 863.31 873.26 859.03 871.99 0 +9.94(+1.15%)
Jun 05, 2013 866.95 869.64 859.46 862.04 0 -9.59(-1.10%)
Jun 04, 2013 873.79 879.38 866.67 871.64 0 -0.02(-0.00%)
Jun 03, 2013 872.47 876.61 864.26 871.66 0 -0.76(-0.09%)
May 31, 2013 875.65 883.46 869.22 872.42 0 -17.12(-1.92%)
May 30, 2013 885.89 895.77 882.38 889.54 0 +7.20(+0.82%)
May 29, 2013 885.97 888.22 877.14 882.35 0 -13.48(-1.50%)
May 28, 2013 898.20 903.06 892.50 895.83 0 +2.41(+0.27%)
May 27, 2013 891.93 896.29 883.85 893.42 0 +0.00(+0.00%)
May 24, 2013 891.93 896.29 883.85 893.42 0 -1.07(-0.12%)
May 23, 2013 892.46 897.83 872.78 894.49 0 -9.11(-1.01%)
May 22, 2013 913.51 920.37 899.32 903.60 0 -16.20(-1.76%)
May 21, 2013 918.73 925.97 913.95 919.80 0 -2.04(-0.22%)
May 20, 2013 919.66 925.86 914.52 921.84 0 +3.41(+0.37%)
May 17, 2013 916.55 921.72 911.86 918.43 0 +0.84(+0.09%)
May 16, 2013 921.36 925.80 913.10 917.59 0 -1.39(-0.15%)
May 15, 2013 913.64 921.80 911.48 918.98 0 -0.37(-0.04%)
May 13, 2013 920.57 924.30 915.33 919.34 0 -4.53(-0.49%)
May 10, 2013 921.43 926.50 915.76 923.87 0 -0.89(-0.10%)
May 09, 2013 926.67 932.20 920.53 924.75 0 -7.20(-0.77%)
May 08, 2013 926.99 934.99 926.25 931.95 0 +4.89(+0.53%)
May 07, 2013 923.19 930.21 919.75 927.06 0 +3.52(+0.38%)
May 06, 2013 923.94 927.89 919.87 923.54 0 -4.20(-0.45%)
May 03, 2013 921.08 932.50 917.42 927.74 0 +9.84(+1.07%)
May 02, 2013 913.29 921.41 910.47 917.90 0 +0.98(+0.11%)
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.