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%)
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.