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 (%)
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%)
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%)
Mar 01, 2013 864.93 871.49 858.72 869.17 0 -1.73(-0.20%)
Feb 28, 2013 870.48 877.57 866.78 870.90 0 -1.87(-0.21%)
Feb 27, 2013 867.60 877.79 864.68 872.77 0 +3.93(+0.45%)
Feb 26, 2013 870.76 874.94 862.81 868.85 0 -13.19(-1.50%)
Feb 22, 2013 879.00 887.39 875.95 882.03 0 +7.43(+0.85%)
Feb 21, 2013 874.60 878.78 869.73 874.61 0 -3.07(-0.35%)
Feb 20, 2013 887.70 890.97 875.03 877.68 0 -10.95(-1.23%)
Feb 15, 2013 888.63 888.63 888.63 0 +0.00(+0.00%)
Feb 14, 2013 890.23 894.62 884.33 888.63 0 -10.16(-1.13%)
Feb 13, 2013 921.68 917.87 895.35 898.79 0 -25.71(-2.78%)
Feb 12, 2013 921.49 927.65 918.90 924.49 0 +0.92(+0.10%)
Feb 11, 2013 926.45 929.82 921.81 923.57 0 -3.79(-0.41%)
Feb 08, 2013 925.99 931.61 923.12 927.37 0 +6.37(+0.69%)
Feb 07, 2013 923.66 927.19 917.27 921.00 0 -1.94(-0.21%)
Feb 06, 2013 921.30 925.19 916.54 922.94 0 -10.94(-1.17%)
Feb 04, 2013 922.92 939.90 930.13 933.88 0 -9.34(-0.99%)
Feb 01, 2013 939.12 947.41 935.71 943.22 0 +5.14(+0.55%)
Jan 31, 2013 934.40 941.86 932.63 938.08 0 +4.28(+0.46%)
Jan 30, 2013 935.36 938.96 931.11 933.79 0 -2.65(-0.28%)
Jan 29, 2013 929.70 939.08 927.70 936.44 0 +12.31(+1.33%)
Jan 28, 2013 927.25 930.71 920.29 924.14 0 -1.99(-0.21%)
Jan 25, 2013 928.43 932.43 920.40 926.12 0 -5.05(-0.54%)
Jan 24, 2013 927.70 936.01 924.92 931.17 0 -0.18(-0.02%)
Jan 23, 2013 930.19 936.13 925.45 931.35 0 +1.28(+0.14%)
Jan 22, 2013 928.70 936.13 922.30 930.08 0 +14.27(+1.56%)
Jan 21, 2013 914.41 918.50 911.26 915.80 0 +0.00(+0.00%)
Jan 18, 2013 914.45 918.50 911.26 915.80 0 -15.22(-1.63%)
Jan 17, 2013 931.35 937.96 926.34 931.02 0 -0.34(-0.04%)
Jan 16, 2013 930.09 936.00 925.18 931.36 0 -4.46(-0.48%)
Jan 15, 2013 935.43 943.10 930.09 935.82 0 -5.91(-0.63%)
Jan 14, 2013 943.54 952.39 937.21 941.74 0 -2.39(-0.25%)
Jan 12, 2013 945.53 947.89 939.67 944.13 0 +0.00(+0.00%)
Jan 11, 2013 945.53 947.89 939.67 944.13 0 -5.55(-0.58%)
Jan 10, 2013 942.24 952.37 938.92 949.67 0 +15.68(+1.68%)
Jan 09, 2013 932.78 939.20 930.10 933.99 0 +6.31(+0.68%)
Jan 08, 2013 929.28 933.18 922.41 927.68 0 -5.54(-0.59%)
Jan 07, 2013 926.17 937.28 921.75 933.23 0 -0.64(-0.07%)
Jan 04, 2013 923.44 935.48 921.44 933.86 0 +9.34(+1.01%)
Jan 03, 2013 925.73 931.05 920.32 924.53 0 -3.68(-0.40%)
Jan 02, 2013 925.94 930.71 920.36 928.21 0 +11.83(+1.29%)
Dec 31, 2012 916.38 916.38 916.38 0 +7.64(+0.84%)
Dec 28, 2012 906.44 915.10 904.38 908.74 0 -2.26(-0.25%)
Dec 27, 2012 908.46 912.49 904.55 911.00 0 +3.94(+0.43%)
Dec 26, 2012 905.41 911.43 901.77 907.06 0 +2.07(+0.23%)
Dec 24, 2012 904.99 904.99 904.99 0 -5.56(-0.61%)
Dec 21, 2012 906.72 914.04 904.20 910.55 0 -5.73(-0.63%)
Dec 20, 2012 914.94 919.55 909.78 916.29 0 +3.23(+0.35%)
Dec 19, 2012 911.09 921.25 905.41 913.06 0 -2.95(-0.32%)
Dec 18, 2012 913.23 918.05 909.35 916.01 0 +4.33(+0.48%)
Dec 17, 2012 911.82 915.02 907.99 911.67 0 -3.55(-0.39%)
Dec 14, 2012 914.14 920.80 911.39 915.22 0 -2.52(-0.28%)
Dec 13, 2012 919.47 924.18 914.12 917.75 0 -1.64(-0.18%)
Dec 12, 2012 919.62 925.75 915.43 919.38 0 +1.12(+0.12%)
Dec 11, 2012 914.73 922.76 912.25 918.26 0 +3.71(+0.41%)
Dec 10, 2012 907.34 918.49 905.68 914.55 0 +7.14(+0.79%)
Dec 07, 2012 909.50 911.85 904.31 907.41 0 +1.15(+0.13%)
Dec 06, 2012 906.29 912.87 900.58 906.25 0 -2.26(-0.25%)
Dec 05, 2012 908.91 914.39 903.81 908.51 0 +1.73(+0.19%)
Dec 04, 2012 904.88 910.30 901.92 906.78 0 -2.75(-0.30%)
Nov 30, 2012 908.82 912.69 903.03 909.53 0 -0.16(-0.02%)
Nov 29, 2012 907.12 912.70 902.28 909.68 0 +7.32(+0.81%)
Nov 28, 2012 897.47 905.08 889.72 902.36 0 +5.54(+0.62%)
Nov 27, 2012 901.41 905.28 895.30 896.82 0 -7.26(-0.80%)
Nov 26, 2012 907.86 910.07 900.27 904.08 0 -6.48(-0.71%)
Nov 24, 2012 903.33 912.01 901.30 910.56 0 +0.00(+0.00%)
Nov 23, 2012 903.33 912.01 901.30 910.56 0 +12.78(+1.42%)
Nov 22, 2012 892.76 899.47 889.68 897.78 0 +0.00(+0.00%)
Nov 21, 2012 892.80 899.47 889.68 897.78 0 +11.26(+1.27%)
Nov 20, 2012 886.13 891.72 880.88 886.51 0 -10.74(-1.20%)
Nov 19, 2012 887.83 899.96 883.87 897.25 0 +14.29(+1.62%)
Nov 16, 2012 879.87 885.39 872.78 882.96 0 +7.10(+0.81%)
Nov 15, 2012 879.24 884.13 871.98 875.87 0 -5.89(-0.67%)
Nov 14, 2012 889.14 899.20 879.28 881.76 0 -8.77(-0.98%)
Nov 13, 2012 887.02 896.98 884.61 890.53 0 -9.20(-1.02%)
Nov 12, 2012 903.47 906.95 896.76 899.73 0 -6.20(-0.68%)
Nov 09, 2012 902.14 910.53 895.57 905.93 0 -2.19(-0.24%)
Nov 08, 2012 914.35 922.54 904.70 908.12 0 -13.40(-1.45%)
Nov 07, 2012 932.45 934.64 917.80 921.52 0 -10.17(-1.09%)
Nov 06, 2012 932.77 936.69 926.73 931.68 0 +3.77(+0.41%)
Nov 05, 2012 930.55 935.70 922.66 927.91 0 -9.19(-0.98%)
Nov 02, 2012 933.58 946.82 926.45 937.10 0 -1.67(-0.18%)
Nov 01, 2012 938.48 943.89 934.07 938.77 0 +10.30(+1.11%)
Oct 31, 2012 934.03 940.31 921.48 928.46 0 -7.83(-0.84%)
Oct 30, 2012 936.29 936.29 936.29 0 +0.00(+0.00%)
Oct 29, 2012 936.29 936.29 936.29 936.29 0 +0.00(+0.00%)
Oct 26, 2012 936.19 941.70 929.01 936.29 0 -5.14(-0.55%)
Oct 25, 2012 952.80 956.31 937.92 941.43 0 -10.65(-1.12%)
Oct 24, 2012 951.41 957.05 946.54 952.08 0 +6.24(+0.66%)
Oct 23, 2012 946.86 951.41 940.08 945.84 0 -4.13(-0.44%)
Oct 19, 2012 956.94 958.97 947.92 949.98 0 -7.79(-0.81%)
Oct 18, 2012 954.15 962.12 950.53 957.76 0 +5.74(+0.60%)
Oct 17, 2012 948.43 955.82 946.06 952.02 0 +2.17(+0.23%)
Oct 16, 2012 950.50 954.50 945.52 949.85 0 +2.33(+0.25%)
Oct 15, 2012 944.70 951.50 940.25 947.53 0 +1.26(+0.13%)
Oct 12, 2012 945.40 950.76 941.58 946.26 0 -7.46(-0.78%)
Oct 11, 2012 954.12 960.83 946.96 953.73 0 +8.35(+0.88%)
Oct 10, 2012 831.45 951.90 940.93 945.37 0 -1.71(-0.18%)
Oct 09, 2012 953.72 958.18 944.54 947.08 0 -6.49(-0.68%)
Oct 08, 2012 956.54 960.04 950.43 953.57 0 -9.97(-1.04%)
Oct 06, 2012 963.92 970.62 959.23 963.55 0 +0.00(+0.00%)
Oct 05, 2012 963.88 970.62 959.23 963.55 0 +5.91(+0.62%)
Oct 04, 2012 954.01 961.24 948.95 957.63 0 +2.49(+0.26%)
Oct 03, 2012 956.39 960.57 948.78 955.14 0 +1.24(+0.13%)
Oct 02, 2012 954.63 962.08 948.70 953.90 0 +2.14(+0.22%)
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.