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, 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%)
May 01, 2013 925.24 927.82 914.38 916.92 0 -13.41(-1.44%)
Apr 30, 2013 916.56 932.19 913.83 930.33 0 +12.14(+1.32%)
Apr 29, 2013 915.09 921.93 911.51 918.19 0 +5.30(+0.58%)
Apr 26, 2013 915.35 918.84 909.63 912.89 0 -3.27(-0.36%)
Apr 25, 2013 913.62 921.64 909.49 916.17 0 +9.67(+1.07%)
Apr 24, 2013 901.89 908.69 896.61 906.50 0 +5.53(+0.61%)
Apr 23, 2013 896.01 904.00 893.45 900.97 0 +3.78(+0.42%)
Apr 22, 2013 891.91 899.64 888.34 897.19 0 +7.70(+0.87%)
Apr 19, 2013 886.97 892.93 878.45 889.48 0 +7.73(+0.88%)
Apr 18, 2013 881.95 887.84 873.86 881.75 0 +9.11(+1.04%)
Apr 17, 2013 883.91 885.70 869.41 872.65 0 -17.23(-1.94%)
Apr 16, 2013 887.92 893.35 882.32 889.87 0 +6.90(+0.78%)
Apr 15, 2013 891.09 897.85 881.24 882.98 0 -14.70(-1.64%)
Apr 12, 2013 896.41 902.57 888.85 897.67 0 -0.84(-0.09%)
Apr 11, 2013 896.01 901.49 890.19 898.51 0 +5.62(+0.63%)
Apr 10, 2013 890.48 897.17 886.25 892.90 0 +6.18(+0.70%)
Apr 09, 2013 881.85 892.60 878.37 886.72 0 +8.36(+0.95%)
Apr 08, 2013 870.36 880.40 866.98 878.36 0 +7.25(+0.83%)
Apr 05, 2013 860.65 873.17 858.11 871.11 0 -1.58(-0.18%)
Apr 04, 2013 870.80 877.40 866.34 872.68 0 -1.54(-0.18%)
Apr 03, 2013 878.66 885.21 868.06 874.23 0 -10.60(-1.20%)
Apr 02, 2013 887.15 893.32 876.39 884.83 0 +7.29(+0.83%)
Apr 01, 2013 880.03 886.24 875.01 877.54 0 -2.47(-0.28%)
Mar 28, 2013 880.02 880.02 880.02 0 -1.63(-0.18%)
Mar 27, 2013 874.34 883.22 872.25 881.65 0 -2.54(-0.29%)
Mar 26, 2013 880.42 887.56 877.39 884.18 0 +1.99(+0.23%)
Mar 25, 2013 879.93 888.37 873.55 882.19 0 +6.05(+0.69%)
Mar 22, 2013 870.51 881.00 868.78 876.14 0 +7.04(+0.81%)
Mar 21, 2013 860.10 873.48 858.59 869.10 0 +5.65(+0.65%)
Mar 20, 2013 862.52 867.77 858.02 863.45 0 +4.65(+0.54%)
Mar 19, 2013 858.79 863.81 852.63 858.79 0 +3.66(+0.43%)
Mar 18, 2013 851.79 859.75 847.33 855.13 0 -2.33(-0.27%)
Mar 15, 2013 865.09 868.73 853.07 857.46 0 -11.71(-1.35%)
Mar 14, 2013 861.98 877.87 856.30 869.16 0 +8.53(+0.99%)
Mar 13, 2013 875.15 877.76 855.15 860.64 0 -18.65(-2.12%)
Mar 12, 2013 884.01 887.27 876.24 879.28 0 -8.06(-0.91%)
Mar 11, 2013 889.98 894.54 881.76 887.35 0 -4.62(-0.52%)
Mar 08, 2013 881.83 895.75 878.26 891.97 0 +14.15(+1.61%)
Mar 07, 2013 876.75 880.70 873.37 877.82 0 -0.17(-0.02%)
Mar 06, 2013 879.34 883.13 871.89 877.99 0 +0.66(+0.07%)
Mar 05, 2013 868.38 883.44 865.12 877.33 0 +10.80(+1.25%)
Mar 04, 2013 861.74 868.04 857.45 866.52 0 -2.64(-0.30%)
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.