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 (%)
Oct 30, 2009 1097 1102 1066 1074 0 -29.95(-2.71%)
Oct 29, 2009 1088 1111 1085 1104 0 +26.51(+2.46%)
Oct 28, 2009 1097 1107 1073 1078 0 -21.11(-1.92%)
Oct 27, 2009 1108 1115 1091 1099 0 -8.25(-0.75%)
Oct 26, 2009 1124 1137 1103 1107 0 -8.73(-0.78%)
Oct 23, 2009 1120 1125 1111 1116 0 -26.92(-2.36%)
Oct 22, 2009 1140 1151 1129 1143 0 +7.81(+0.69%)
Oct 21, 2009 1134 1153 1128 1135 0 -0.94(-0.08%)
Oct 20, 2009 1129 1140 1128 1136 0 -15.90(-1.38%)
Oct 19, 2009 1143 1157 1139 1152 0 +14.77(+1.30%)
Oct 16, 2009 1142 1147 1127 1137 0 -14.20(-1.23%)
Oct 15, 2009 1147 1156 1139 1151 0 -1.13(-0.10%)
Oct 14, 2009 1142 1156 1139 1152 0 +25.85(+2.29%)
Oct 13, 2009 1126 1135 1116 1126 0 -5.05(-0.45%)
Oct 12, 2009 1132 1138 1121 1131 0 +6.64(+0.59%)
Oct 09, 2009 1123 1131 1114 1125 0 -4.37(-0.39%)
Oct 08, 2009 1129 1139 1121 1129 0 +1.31(+0.12%)
Oct 07, 2009 1126 1136 1117 1128 0 -3.45(-0.30%)
Oct 06, 2009 1126 1143 1119 1131 0 +13.20(+1.18%)
Oct 05, 2009 1103 1126 1099 1118 0 +27.30(+2.50%)
Oct 02, 2009 1082 1102 1076 1091 0 -7.55(-0.69%)
Oct 01, 2009 1120 1125 1094 1098 0 -23.41(-2.09%)
Sep 30, 2009 1125 1132 1107 1122 0 -2.14(-0.19%)
Sep 29, 2009 1121 1133 1111 1124 0 -6.44(-0.57%)
Sep 28, 2009 1112 1136 1108 1130 0 +9.11(+0.81%)
Sep 25, 2009 1118 1132 1110 1121 0 -4.06(-0.36%)
Sep 24, 2009 1144 1150 1116 1125 0 -22.65(-1.97%)
Sep 23, 2009 1161 1172 1144 1148 0 -11.89(-1.03%)
Sep 22, 2009 1153 1170 1147 1160 0 +21.81(+1.92%)
Sep 21, 2009 1131 1145 1124 1138 0 -5.30(-0.46%)
Sep 18, 2009 1146 1156 1134 1143 0 -4.18(-0.36%)
Sep 17, 2009 1155 1163 1142 1148 0 -1.90(-0.17%)
Sep 16, 2009 1147 1162 1140 1149 0 +7.82(+0.69%)
Sep 15, 2009 1135 1147 1128 1142 0 -1.18(-0.10%)
Sep 14, 2009 1133 1149 1128 1143 0 -1.10(-0.10%)
Sep 11, 2009 1146 1154 1134 1144 0 +0.25(+0.02%)
Sep 10, 2009 1131 1146 1122 1144 0 +12.04(+1.06%)
Sep 09, 2009 1131 1138 1122 1132 0 +3.58(+0.32%)
Sep 08, 2009 1130 1141 1118 1128 0 +22.37(+2.02%)
Sep 04, 2009 1106 1106 1106 0 +25.59(+2.37%)
Sep 03, 2009 1078 1086 1066 1080 0 +17.18(+1.62%)
Sep 02, 2009 1060 1073 1056 1063 0 -2.68(-0.25%)
Sep 01, 2009 1083 1097 1062 1066 0 -24.44(-2.24%)
Aug 31, 2009 1089 1099 1078 1090 0 -16.34(-1.48%)
Aug 28, 2009 1116 1121 1098 1106 0 -5.09(-0.46%)
Aug 27, 2009 1107 1118 1093 1111 0 +4.66(+0.42%)
Aug 26, 2009 1106 1114 1097 1107 0 -6.95(-0.62%)
Aug 25, 2009 1115 1127 1106 1114 0 +8.46(+0.77%)
Aug 24, 2009 1108 1117 1098 1105 0 -6.73(-0.61%)
Aug 21, 2009 1111 1122 1100 1112 0 -2.65(-0.24%)
Aug 20, 2009 1105 1120 1100 1115 0 +5.99(+0.54%)
Aug 19, 2009 1092 1114 1089 1109 0 +3.53(+0.32%)
Aug 18, 2009 1095 1112 1091 1105 0 +22.85(+2.11%)
Aug 17, 2009 1091 1102 1077 1082 0 -43.64(-3.88%)
Aug 14, 2009 1135 1138 1113 1126 0 -14.08(-1.24%)
Aug 13, 2009 1148 1153 1129 1140 0 +4.72(+0.42%)
Aug 12, 2009 1125 1144 1118 1135 0 +4.93(+0.44%)
Aug 11, 2009 1138 1143 1121 1130 0 -14.31(-1.25%)
Aug 10, 2009 1145 1154 1133 1145 0 +8.55(+0.75%)
Aug 07, 2009 1142 1150 1127 1136 0 +12.79(+1.14%)
Aug 06, 2009 1130 1138 1112 1123 0 +16.97(+1.53%)
Aug 05, 2009 1111 1118 1095 1106 0 -3.80(-0.34%)
Aug 04, 2009 1107 1117 1098 1110 0 -4.09(-0.37%)
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.