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 28, 2012 952.70 957.37 940.88 944.91 0 -16.02(-1.67%)
Sep 27, 2012 955.78 963.19 951.22 960.92 0 +11.78(+1.24%)
Sep 26, 2012 946.36 953.65 936.70 949.15 0 -0.91(-0.10%)
Sep 25, 2012 960.70 964.82 949.34 950.06 0 -9.89(-1.03%)
Sep 24, 2012 954.19 962.43 951.30 959.95 0 +4.14(+0.43%)
Sep 21, 2012 956.43 962.84 952.41 955.81 0 +6.96(+0.73%)
Sep 20, 2012 948.72 954.01 941.98 948.85 0 -3.60(-0.38%)
Sep 19, 2012 950.56 959.65 944.76 952.45 0 +4.18(+0.44%)
Sep 18, 2012 945.82 952.21 941.19 948.28 0 +5.61(+0.60%)
Sep 17, 2012 944.76 949.60 939.38 942.66 0 -10.12(-1.06%)
Sep 14, 2012 948.44 961.18 941.41 952.78 0 +1.05(+0.11%)
Sep 13, 2012 939.17 956.03 936.27 951.74 0 +13.22(+1.41%)
Sep 12, 2012 940.03 943.24 933.73 938.52 0 -0.33(-0.04%)
Sep 11, 2012 936.37 943.46 934.26 938.85 0 +7.23(+0.78%)
Sep 10, 2012 939.89 943.04 929.63 931.62 0 -11.92(-1.26%)
Sep 07, 2012 943.81 948.05 938.59 943.54 0 +3.07(+0.33%)
Sep 06, 2012 932.00 944.14 929.72 940.47 0 +8.80(+0.94%)
Sep 05, 2012 929.30 935.38 925.77 931.66 0 +3.40(+0.37%)
Sep 04, 2012 927.85 937.96 921.53 928.26 0 -13.45(-1.43%)
Aug 31, 2012 941.71 941.71 941.71 0 +3.63(+0.39%)
Aug 30, 2012 940.45 944.60 932.95 938.08 0 -9.61(-1.01%)
Aug 29, 2012 949.21 952.98 945.02 947.69 0 +1.15(+0.12%)
Aug 27, 2012 951.12 953.87 943.41 946.53 0 -4.64(-0.49%)
Aug 24, 2012 937.39 955.17 934.92 951.17 0 +10.69(+1.14%)
Aug 23, 2012 943.69 948.45 933.48 940.49 0 -0.60(-0.06%)
Aug 22, 2012 943.89 947.87 933.96 941.08 0 -2.80(-0.30%)
Aug 21, 2012 951.98 956.68 941.27 943.88 0 -3.21(-0.34%)
Aug 20, 2012 945.50 951.08 941.66 947.09 0 -1.19(-0.13%)
Aug 17, 2012 948.38 952.49 939.73 948.28 0 -0.20(-0.02%)
Aug 16, 2012 962.43 966.46 943.48 948.48 0 -29.13(-2.98%)
Aug 15, 2012 968.87 979.75 964.97 977.61 0 +1.43(+0.15%)
Aug 14, 2012 975.72 980.17 971.66 976.18 0 +9.52(+0.98%)
Aug 13, 2012 972.96 975.62 963.03 966.66 0 -8.20(-0.84%)
Aug 11, 2012 968.14 975.66 963.86 974.86 0 +0.00(+0.00%)
Aug 10, 2012 968.14 975.66 963.86 974.86 0 +6.95(+0.72%)
Aug 09, 2012 965.73 972.42 963.01 967.91 0 +0.89(+0.09%)
Aug 08, 2012 964.46 971.85 960.90 967.02 0 -1.29(-0.13%)
Aug 07, 2012 968.16 974.84 961.47 968.31 0 +1.71(+0.18%)
Aug 06, 2012 965.42 974.67 962.20 966.60 0 +4.46(+0.46%)
Aug 03, 2012 963.72 971.48 956.92 962.14 0 +9.52(+1.00%)
Aug 02, 2012 947.07 956.49 942.87 952.63 0 -5.33(-0.56%)
Aug 01, 2012 966.41 970.72 955.54 957.96 0 -1.99(-0.21%)
Jul 31, 2012 964.11 969.58 957.71 959.95 0 -2.02(-0.21%)
Jul 30, 2012 959.78 967.46 955.33 961.97 0 -1.88(-0.19%)
Jul 27, 2012 954.15 967.49 948.02 963.85 0 +14.28(+1.50%)
Jul 26, 2012 942.98 952.93 936.53 949.57 0 +26.05(+2.82%)
Jul 25, 2012 928.64 932.60 920.01 923.52 0 +1.34(+0.15%)
Jul 24, 2012 930.67 932.32 916.19 922.17 0 -9.58(-1.03%)
Jul 23, 2012 921.63 938.51 916.52 931.76 0 -8.10(-0.86%)
Jul 20, 2012 941.52 946.95 935.15 939.85 0 -8.10(-0.85%)
Jul 19, 2012 942.90 951.67 938.03 947.96 0 +1.15(+0.12%)
Jul 18, 2012 940.14 951.64 938.22 946.81 0 +0.04(+0.00%)
Jul 17, 2012 938.04 949.65 933.73 946.78 0 +8.79(+0.94%)
Jul 16, 2012 930.71 939.84 926.79 937.98 0 +5.01(+0.54%)
Jul 14, 2012 922.58 935.93 919.75 932.97 0 +0.00(+0.00%)
Jul 13, 2012 922.58 935.93 919.75 932.97 0 +16.31(+1.78%)
Jul 12, 2012 916.18 920.62 910.11 916.66 0 -12.00(-1.29%)
Jul 11, 2012 926.33 932.73 920.90 928.66 0 +9.73(+1.06%)
Jul 10, 2012 925.47 930.30 916.52 918.93 0 -4.52(-0.49%)
Jul 09, 2012 920.97 926.92 916.47 923.45 0 +5.86(+0.64%)
Jul 06, 2012 917.07 921.86 912.26 917.59 0 -8.16(-0.88%)
Jul 05, 2012 927.98 932.70 920.66 925.75 0 -8.31(-0.89%)
Jul 04, 2012 927.46 934.83 924.77 934.06 0 +0.00(+0.00%)
Jul 03, 2012 927.48 934.83 924.77 934.06 0 +10.14(+1.10%)
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.