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 (%)
May 31, 2012 861.49 865.42 847.94 857.50 0 -3.78(-0.44%)
May 30, 2012 863.73 867.44 857.61 861.28 0 -14.47(-1.65%)
May 29, 2012 872.38 878.15 866.11 875.75 0 +8.73(+1.01%)
May 28, 2012 865.90 871.83 860.69 867.02 0 -0.00(-0.00%)
May 25, 2012 865.91 871.83 860.69 867.02 0 -1.31(-0.15%)
May 24, 2012 871.09 876.85 861.73 868.34 0 -6.55(-0.75%)
May 23, 2012 875.04 878.79 860.12 874.88 0 -5.40(-0.61%)
May 22, 2012 883.27 890.69 874.75 880.28 0 -0.19(-0.02%)
May 21, 2012 876.20 881.77 872.11 880.47 0 +8.21(+0.94%)
May 18, 2012 878.33 882.93 868.07 872.26 0 -5.25(-0.60%)
May 17, 2012 885.29 889.39 873.56 877.50 0 -18.29(-2.04%)
May 16, 2012 900.04 905.84 891.58 895.80 0 -13.53(-1.49%)
May 15, 2012 914.59 918.91 906.14 909.32 0 -3.27(-0.36%)
May 14, 2012 916.43 920.36 909.50 912.60 0 -13.57(-1.47%)
May 11, 2012 922.67 931.80 919.51 926.17 0 -5.64(-0.61%)
May 10, 2012 937.99 941.34 929.56 931.81 0 +1.49(+0.16%)
May 09, 2012 925.54 937.55 921.14 930.32 0 -7.89(-0.84%)
May 08, 2012 956.48 959.60 931.88 938.22 0 -38.88(-3.98%)
May 07, 2012 961.04 981.75 960.41 977.09 0 +14.68(+1.53%)
May 04, 2012 969.33 972.84 959.40 962.41 0 -8.80(-0.91%)
May 03, 2012 967.52 979.57 959.98 971.21 0 +7.01(+0.73%)
May 02, 2012 957.66 969.25 954.02 964.21 0 +3.12(+0.32%)
May 01, 2012 959.52 967.25 955.86 961.09 0 -0.50(-0.05%)
Apr 30, 2012 953.31 965.38 950.24 961.59 0 +8.04(+0.84%)
Apr 27, 2012 942.97 956.15 937.44 953.54 0 +9.28(+0.98%)
Apr 26, 2012 938.25 948.48 934.96 944.26 0 +12.85(+1.38%)
Apr 25, 2012 944.03 947.37 925.42 931.41 0 -8.20(-0.87%)
Apr 24, 2012 936.93 943.88 933.48 939.61 0 +7.09(+0.76%)
Apr 23, 2012 928.23 937.86 918.52 932.52 0 -7.90(-0.84%)
Apr 20, 2012 939.05 946.19 935.94 940.42 0 +6.60(+0.71%)
Apr 19, 2012 933.46 942.01 928.39 933.82 0 +1.89(+0.20%)
Apr 18, 2012 931.14 936.07 926.03 931.93 0 -4.84(-0.52%)
Apr 17, 2012 934.03 940.54 929.82 936.77 0 +10.40(+1.12%)
Apr 16, 2012 929.81 935.72 920.53 926.37 0 +2.74(+0.30%)
Apr 13, 2012 926.18 930.14 919.45 923.63 0 -7.81(-0.84%)
Apr 12, 2012 918.79 934.14 918.26 931.44 0 +12.50(+1.36%)
Apr 11, 2012 918.75 924.80 914.64 918.95 0 +6.96(+0.76%)
Apr 10, 2012 922.48 927.00 909.28 911.99 0 -11.89(-1.29%)
Apr 09, 2012 919.42 927.18 910.73 923.88 0 -3.60(-0.39%)
Apr 05, 2012 925.46 931.23 921.82 927.48 0 -3.43(-0.37%)
Apr 04, 2012 933.06 937.78 925.87 930.90 0 -12.81(-1.36%)
Apr 03, 2012 947.82 951.00 939.00 943.72 0 -5.79(-0.61%)
Apr 02, 2012 939.67 953.41 938.00 949.51 0 +3.33(+0.35%)
Mar 30, 2012 945.82 953.01 941.09 946.18 0 +6.21(+0.66%)
Mar 29, 2012 934.17 941.96 928.48 939.98 0 +0.19(+0.02%)
Mar 28, 2012 941.46 944.92 932.33 939.78 0 -3.97(-0.42%)
Mar 27, 2012 946.26 950.19 940.47 943.75 0 -3.07(-0.32%)
Mar 26, 2012 940.66 950.05 936.69 946.82 0 +15.16(+1.63%)
Mar 23, 2012 931.25 934.94 925.82 931.65 0 +4.92(+0.53%)
Mar 22, 2012 926.34 933.10 921.18 926.74 0 -3.17(-0.34%)
Mar 21, 2012 927.38 935.25 924.49 929.91 0 +7.23(+0.78%)
Mar 20, 2012 917.96 928.92 914.40 922.68 0 +0.45(+0.05%)
Mar 19, 2012 929.18 933.52 917.89 922.24 0 -6.41(-0.69%)
Mar 16, 2012 926.57 933.74 921.40 928.65 0 +1.53(+0.17%)
Mar 15, 2012 922.53 929.96 918.28 927.11 0 +6.11(+0.66%)
Mar 14, 2012 931.18 937.73 918.17 921.00 0 -22.88(-2.42%)
Mar 13, 2012 932.56 944.45 929.14 943.88 0 +11.10(+1.19%)
Mar 12, 2012 936.21 940.10 928.38 932.78 0 -1.50(-0.16%)
Mar 09, 2012 929.92 940.57 926.56 934.28 0 +9.87(+1.07%)
Mar 08, 2012 917.88 927.16 915.14 924.41 0 +11.65(+1.28%)
Mar 07, 2012 909.48 915.86 906.46 912.76 0 +3.22(+0.35%)
Mar 06, 2012 910.92 914.60 904.78 909.53 0 -12.58(-1.36%)
Mar 05, 2012 922.59 927.30 916.65 922.11 0 -4.88(-0.53%)
Mar 02, 2012 925.65 930.53 922.62 926.99 0 -5.94(-0.64%)
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.