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 (%)
Nov 30, 2010 1158 1173 1155 1164 0 -8.68(-0.74%)
Nov 29, 2010 1172 1177 1157 1173 0 -9.41(-0.80%)
Nov 26, 2010 1180 1188 1176 1182 0 -8.56(-0.72%)
Nov 25, 2010 1181 1191 1191 1191 0 -0.02(-0.00%)
Nov 24, 2010 1181 1195 1177 1191 0 +16.84(+1.43%)
Nov 23, 2010 1182 1185 1168 1174 0 -24.07(-2.01%)
Nov 22, 2010 1196 1204 1188 1198 0 -7.11(-0.59%)
Nov 19, 2010 1198 1207 1191 1205 0 +3.20(+0.27%)
Nov 18, 2010 1199 1208 1194 1202 0 +16.91(+1.43%)
Nov 17, 2010 1183 1193 1180 1185 0 -1.47(-0.12%)
Nov 16, 2010 1204 1206 1181 1187 0 -26.21(-2.16%)
Nov 15, 2010 1215 1225 1208 1213 0 -0.95(-0.08%)
Nov 12, 2010 1216 1224 1207 1214 0 -10.22(-0.83%)
Nov 11, 2010 1222 1229 1216 1224 0 -7.18(-0.58%)
Nov 10, 2010 1229 1237 1216 1231 0 +2.36(+0.19%)
Nov 09, 2010 1247 1251 1225 1229 0 -16.21(-1.30%)
Nov 08, 2010 1243 1249 1235 1245 0 -3.50(-0.28%)
Nov 05, 2010 1241 1253 1235 1248 0 +0.27(+0.02%)
Nov 04, 2010 1240 1254 1233 1248 0 +20.02(+1.63%)
Nov 03, 2010 1229 1235 1217 1228 0 +2.18(+0.18%)
Nov 02, 2010 1226 1235 1216 1226 0 +7.65(+0.63%)
Nov 01, 2010 1217 1227 1211 1218 0 +2.79(+0.23%)
Oct 29, 2010 1210 1221 1205 1216 0 +2.73(+0.23%)
Oct 28, 2010 1211 1220 1203 1213 0 +13.72(+1.14%)
Oct 27, 2010 1205 1209 1189 1199 0 -17.60(-1.45%)
Oct 25, 2010 1217 1224 1210 1217 0 +5.19(+0.43%)
Oct 23, 2010 1209 1214 1203 1212 0 +2.92(+0.24%)
Oct 22, 2010 1209 1215 1203 1209 0 -4.33(-0.36%)
Oct 21, 2010 1215 1223 1204 1213 0 -7.73(-0.63%)
Oct 20, 2010 1208 1226 1203 1221 0 +16.30(+1.35%)
Oct 19, 2010 1208 1216 1197 1204 0 -21.41(-1.75%)
Oct 18, 2010 1216 1229 1213 1226 0 +3.80(+0.31%)
Oct 15, 2010 1223 1228 1211 1222 0 +4.13(+0.34%)
Oct 14, 2010 1217 1227 1210 1218 0 +1.57(+0.13%)
Oct 13, 2010 1210 1222 1205 1216 0 +13.41(+1.11%)
Oct 12, 2010 1202 1206 1190 1203 0 +283.18(+30.79%)
Oct 11, 2010 916.10 923.67 914.17 919.71 0 +2.61(+0.28%)
Oct 08, 2010 913.07 920.54 905.48 917.11 0 +5.63(+0.62%)
Oct 07, 2010 916.32 919.07 907.25 911.47 0 -4.37(-0.48%)
Oct 06, 2010 908.61 918.64 905.22 915.85 0 +3.87(+0.42%)
Oct 05, 2010 906.74 919.58 902.32 911.98 0 +14.07(+1.57%)
Oct 04, 2010 895.92 902.76 889.35 897.90 0 -0.29(-0.03%)
Oct 01, 2010 894.35 901.30 887.65 898.20 0 +11.97(+1.35%)
Sep 30, 2010 883.97 891.16 878.70 886.23 0 -260.16(-22.69%)
Sep 29, 2010 886.40 1151 1143 1146 0 -2.05(-0.18%)
Sep 28, 2010 883.63 1151 1138 1148 0 +2.33(+0.20%)
Sep 27, 2010 890.83 1155 1143 1146 0 -7.15(-0.62%)
Sep 24, 2010 887.43 1157 1145 1153 0 +11.16(+0.98%)
Sep 23, 2010 874.30 1146 1132 1142 0 +0.70(+0.06%)
Sep 22, 2010 877.55 1148 1135 1141 0 -0.26(-0.02%)
Sep 21, 2010 878.21 1146 1134 1142 0 +1.93(+0.17%)
Sep 20, 2010 865.79 1141 1126 1140 0 +18.90(+1.69%)
Sep 17, 2010 859.23 1129 1117 1121 0 -4.02(-0.36%)
Sep 15, 2010 857.40 1127 1116 1125 0 -1.71(-0.15%)
Sep 14, 2010 861.27 1130 1119 1127 0 +2.67(+0.24%)
Sep 13, 2010 857.87 1128 1116 1124 0 +17.31(+1.56%)
Sep 10, 2010 846.77 1114 1099 1107 0 -3.94(-0.35%)
Sep 09, 2010 853.01 1117 1106 1111 0 +2.09(+0.19%)
Sep 08, 2010 847.58 1118 1103 1108 0 -1.83(-0.16%)
Sep 07, 2010 856.87 1123 1106 1110 0 -118.19(-9.62%)
Sep 06, 2010 985.57 1235 1223 1228 0 +97.00(+8.57%)
Sep 03, 2010 889.01 1138 1126 1131 0 +7.66(+0.68%)
Sep 02, 2010 871.35 1126 1112 1124 0 +4.89(+0.44%)
Sep 01, 2010 867.43 1123 1105 1119 0 +18.20(+1.65%)
Aug 31, 2010 857.75 1106 1092 1101 0 +0.33(+0.03%)
Aug 30, 2010 863.86 1110 1099 1100 0 -13.20(-1.19%)
Aug 27, 2010 866.43 1119 1100 1114 0 +11.28(+1.02%)
Aug 26, 2010 860.33 1108 1096 1102 0 +1.58(+0.14%)
Aug 25, 2010 852.31 1104 1087 1101 0 -2.84(-0.26%)
Aug 24, 2010 866.17 1114 1099 1104 0 -17.29(-1.54%)
Aug 23, 2010 881.32 1130 1118 1121 0 -6.04(-0.54%)
Aug 20, 2010 880.83 1129 1118 1127 0 +2.64(+0.23%)
Aug 19, 2010 886.79 1134 1117 1124 0 -16.13(-1.41%)
Aug 18, 2010 899.90 1147 1136 1140 0 -1.98(-0.17%)
Aug 17, 2010 901.06 1149 1138 1142 0 +6.79(+0.60%)
Aug 16, 2010 880.11 1138 1119 1136 0 +14.22(+1.27%)
Aug 13, 2010 878.10 1127 1115 1121 0 -0.73(-0.07%)
Aug 12, 2010 874.79 1127 1113 1122 0 +7.29(+0.65%)
Aug 11, 2010 881.49 1123 1113 1115 0 -17.72(-1.56%)
Aug 10, 2010 884.47 1136 1116 1132 0 -5.44(-0.48%)
Aug 09, 2010 887.11 1145 1134 1138 0 +1.86(+0.16%)
Aug 06, 2010 882.75 1140 1128 1136 0 +0.08(+0.01%)
Aug 05, 2010 877.47 1139 1127 1136 0 +2.04(+0.18%)
Aug 04, 2010 875.92 1138 1125 1134 0 +10.04(+0.89%)
Aug 03, 2010 867.48 1128 1115 1124 0 -4.46(-0.40%)
Aug 02, 2010 868.35 1131 1117 1128 0 +16.98(+1.53%)
Jul 30, 2010 934.36 1118 1101 1111 0 +0.96(+0.09%)
Jul 29, 2010 863.44 1122 1105 1110 0 -4.08(-0.37%)
Jul 28, 2010 860.96 1122 1109 1115 0 +0.35(+0.03%)
Jul 27, 2010 864.83 1124 1110 1114 0 -4.94(-0.44%)
Jul 26, 2010 857.13 1121 1107 1119 0 +3.11(+0.28%)
Jul 23, 2010 854.54 1118 1101 1116 0 +0.53(+0.05%)
Jul 22, 2010 850.68 1119 1101 1115 0 +25.46(+2.34%)
Jul 21, 2010 837.11 1101 1085 1090 0 -0.50(-0.05%)
Jul 20, 2010 817.82 1093 1073 1090 0 +8.65(+0.80%)
Jul 19, 2010 821.62 1086 1077 1082 0 +6.99(+0.65%)
Jul 16, 2010 820.06 1089 1072 1075 0 -21.07(-1.92%)
Jul 15, 2010 914.47 1100 1088 1096 0 -7.43(-0.67%)
Jul 14, 2010 919.92 1105 1097 1103 0 -1.01(-0.09%)
Jul 13, 2010 918.50 1107 1097 1104 0 +7.87(+0.72%)
Jul 12, 2010 845.52 1105 1092 1096 0 -4.35(-0.40%)
Jul 09, 2010 847.28 1105 1094 1101 0 +2.80(+0.25%)
Jul 08, 2010 846.88 1106 1091 1098 0 +0.13(+0.01%)
Jul 07, 2010 832.21 1100 1082 1098 0 +11.80(+1.09%)
Jul 06, 2010 834.93 1101 1081 1086 0 +6.07(+0.56%)
Jul 02, 2010 826.47 1086 1074 1080 0 +3.61(+0.34%)
Jul 01, 2010 819.64 1080 1059 1076 0 +3.96(+0.37%)
Jun 30, 2010 828.25 1090 1070 1072 0 -3.17(-0.29%)
Jun 29, 2010 834.68 1093 1072 1076 0 -28.56(-2.59%)
Jun 25, 2010 845.75 1109 1092 1104 0 +7.71(+0.70%)
Jun 24, 2010 853.03 1108 1092 1096 0 -12.25(-1.10%)
Jun 23, 2010 846.58 1114 1096 1109 0 +12.54(+1.14%)
Jun 22, 2010 851.60 1109 1094 1096 0 -8.76(-0.79%)
Jun 21, 2010 855.49 1117 1100 1105 0 +7.72(+0.70%)
Jun 18, 2010 922.17 1106 1093 1097 0 -3.33(-0.30%)
Jun 17, 2010 922.73 1105 1092 1101 0 +1.49(+0.14%)
Jun 16, 2010 913.27 1102 1088 1099 0 -0.57(-0.05%)
Jun 15, 2010 908.84 1101 1084 1100 0 +18.90(+1.75%)
Jun 14, 2010 912.66 1095 1078 1081 0 -3.06(-0.28%)
Jun 11, 2010 1071 1090 1067 1084 0 -0.11(-0.01%)
Jun 10, 2010 899.41 1086 1073 1084 0 +20.91(+1.97%)
Jun 09, 2010 888.67 1078 1059 1063 0 +5.00(+0.47%)
Jun 08, 2010 1051 1063 1045 1058 0 +13.40(+1.28%)
Jun 07, 2010 873.21 1059 1041 1045 0 -1.37(-0.13%)
Jun 04, 2010 862.10 1064 1040 1046 0 -22.05(-2.06%)
Jun 03, 2010 888.82 1077 1059 1068 0 -1.08(-0.10%)
Jun 02, 2010 874.02 1070 1051 1069 0 +17.97(+1.71%)
Jun 01, 2010 870.32 1073 1046 1051 0 -4.34(-0.41%)
May 31, 2010 1057 1067 1049 1055 0 +0.00(+0.00%)
May 28, 2010 1057 1067 1049 1055 0 -13.00(-1.22%)
May 27, 2010 870.97 1070 1049 1068 0 +27.84(+2.68%)
May 26, 2010 862.91 1061 1036 1041 0 -3.84(-0.37%)
May 25, 2010 841.96 1046 1017 1044 0 -0.11(-0.01%)
May 24, 2010 860.26 1056 1038 1045 0 +2.98(+0.29%)
May 21, 2010 1021 1046 1015 1042 0 +8.89(+0.86%)
May 20, 2010 850.31 1047 1028 1033 0 -23.46(-2.22%)
May 19, 2010 871.16 1062 1045 1056 0 -3.28(-0.31%)
May 18, 2010 892.30 1079 1055 1059 0 -9.55(-0.89%)
May 17, 2010 884.85 1077 1052 1069 0 -22.21(-2.04%)
May 14, 2010 904.47 1102 1084 1091 0 -18.91(-1.70%)
May 13, 2010 924.52 1119 1106 1110 0 -5.17(-0.46%)
May 12, 2010 922.88 1122 1106 1115 0 +9.77(+0.88%)
May 11, 2010 1112 1116 1016 1106 0 -3.84(-0.35%)
May 10, 2010 917.49 1115 1099 1109 0 +38.36(+3.58%)
May 07, 2010 885.20 1086 1053 1071 0 +1.71(+0.16%)
May 06, 2010 891.45 1108 1029 1069 0 -23.19(-2.12%)
May 05, 2010 1096 1104 1087 1092 0 -10.13(-0.92%)
May 04, 2010 927.11 1120 1098 1103 0 -33.73(-2.97%)
May 03, 2010 943.93 1140 1126 1136 0 -9.87(-0.86%)
Apr 30, 2010 965.33 1159 1143 1146 0 +0.24(+0.02%)
Apr 29, 2010 1144 1157 1139 1146 0 -2.73(-0.24%)
Apr 28, 2010 961.33 1157 1140 1149 0 +4.60(+0.40%)
Apr 27, 2010 973.02 1168 1141 1144 0 -23.98(-2.05%)
Apr 26, 2010 981.30 1175 1163 1168 0 +5.36(+0.46%)
Apr 23, 2010 974.44 1167 1152 1163 0 +2.47(+0.21%)
Apr 22, 2010 972.17 1164 1145 1160 0 -0.98(-0.08%)
Apr 21, 2010 981.34 1167 1154 1161 0 -5.32(-0.46%)
Apr 20, 2010 986.72 1175 1160 1167 0 +7.36(+0.63%)
Apr 19, 2010 971.96 1163 1146 1159 0 -3.53(-0.30%)
Apr 16, 2010 990.55 1177 1152 1163 0 -15.61(-1.32%)
Apr 15, 2010 990.59 1182 1170 1178 0 +3.00(+0.26%)
Apr 14, 2010 991.57 1179 1167 1175 0 +7.74(+0.66%)
Apr 13, 2010 984.72 1173 1160 1168 0 +1.04(+0.09%)
Apr 12, 2010 985.60 1173 1162 1167 0 -3.88(-0.33%)
Apr 09, 2010 979.29 1174 1159 1170 0 +13.92(+1.20%)
Apr 08, 2010 965.87 1163 1144 1157 0 +8.22(+0.72%)
Apr 07, 2010 1153 1157 1144 1148 0 -8.77(-0.76%)
Apr 06, 2010 969.62 1161 1149 1157 0 +2.94(+0.25%)
Apr 05, 2010 969.07 1160 1146 1154 0 +6.04(+0.53%)
Apr 01, 2010 1148 1148 1148 0 +11.24(+0.99%)
Mar 31, 2010 1140 1145 1131 1137 0 -6.05(-0.53%)
Mar 30, 2010 1142 1148 1135 1143 0 +1.72(+0.15%)
Mar 29, 2010 1134 1144 1132 1141 0 +3.54(+0.31%)
Mar 26, 2010 932.17 1143 1130 1138 0 +5.23(+0.46%)
Mar 25, 2010 940.76 1147 1130 1132 0 -5.04(-0.44%)
Mar 24, 2010 914.78 1147 1133 1137 0 -24.29(-2.09%)
Mar 23, 2010 953.09 1165 1151 1162 0 +6.24(+0.54%)
Mar 22, 2010 946.41 1161 1144 1156 0 -1.90(-0.16%)
Mar 19, 2010 958.58 1167 1150 1157 0 -4.60(-0.40%)
Mar 18, 2010 1168 1175 1152 1162 0 -4.93(-0.42%)
Mar 17, 2010 966.59 1175 1157 1167 0 +1.11(+0.10%)
Mar 16, 2010 955.73 1171 1152 1166 0 +11.12(+0.96%)
Mar 15, 2010 948.81 1157 1150 1155 0 +2.98(+0.26%)
Mar 12, 2010 967.04 1160 1145 1152 0 -1.05(-0.09%)
Mar 11, 2010 961.56 1156 1139 1153 0 +4.07(+0.35%)
Mar 10, 2010 951.14 1152 1133 1149 0 +10.86(+0.95%)
Mar 09, 2010 942.17 1144 1125 1138 0 +2.09(+0.18%)
Mar 08, 2010 1134 1145 1126 1136 0 +5.84(+0.52%)
Mar 05, 2010 938.12 1134 1119 1130 0 +10.19(+0.91%)
Mar 04, 2010 937.16 1129 1113 1120 0 -6.98(-0.62%)
Mar 03, 2010 943.99 1141 1118 1127 0 -3.89(-0.34%)
Mar 02, 2010 947.07 1139 1125 1131 0 -2.94(-0.26%)
Mar 01, 2010 938.71 1139 1124 1134 0 +7.22(+0.64%)
Feb 26, 2010 926.00 1131 1108 1126 0 +9.80(+0.88%)
Feb 25, 2010 911.84 1119 1097 1117 0 -0.89(-0.08%)
Feb 24, 2010 922.16 1123 1109 1117 0 +8.52(+0.77%)
Feb 23, 2010 927.15 1123 1103 1109 0 -13.55(-1.21%)
Feb 22, 2010 935.10 1130 1115 1122 0 +3.27(+0.29%)
Feb 19, 2010 921.51 1125 1110 1119 0 -8.52(-0.76%)
Feb 18, 2010 928.85 1132 1116 1128 0 +2.44(+0.22%)
Feb 17, 2010 936.69 1131 1119 1125 0 +2.50(+0.22%)
Feb 16, 2010 923.80 1129 1108 1123 0 +12.78(+1.15%)
Feb 12, 2010 1110 1110 1110 0 -3.44(-0.31%)
Feb 11, 2010 907.14 1116 1092 1113 0 +16.50(+1.50%)
Feb 10, 2010 907.78 1105 1084 1097 0 -7.39(-0.67%)
Feb 09, 2010 908.07 1113 1092 1104 0 +21.42(+1.98%)
Feb 08, 2010 899.82 1103 1079 1083 0 +1.54(+0.14%)
Feb 05, 2010 894.61 1089 1059 1081 0 -4.05(-0.37%)
Feb 04, 2010 914.90 1110 1082 1085 0 -35.35(-3.15%)
Feb 03, 2010 932.37 1132 1114 1121 0 -5.38(-0.48%)
Feb 02, 2010 923.63 1130 1109 1126 0 +19.01(+1.72%)
Feb 01, 2010 908.82 1115 1097 1107 0 +18.35(+1.69%)
Jan 29, 2010 911.10 1108 1084 1089 0 -10.83(-0.98%)
Jan 28, 2010 1107 1114 1094 1100 0 -5.45(-0.49%)
Jan 27, 2010 911.41 1111 1092 1105 0 -2.94(-0.27%)
Jan 26, 2010 913.65 1120 1096 1108 0 -3.44(-0.31%)
Jan 25, 2010 926.18 1126 1106 1111 0 +8.33(+0.76%)
Jan 22, 2010 921.35 1122 1097 1103 0 -12.78(-1.15%)
Jan 21, 2010 1134 1138 1111 1116 0 -21.69(-1.91%)
Jan 20, 2010 953.18 1150 1130 1138 0 -22.22(-1.92%)
Jan 19, 2010 958.30 1163 1147 1160 0 +7.37(+0.64%)
Jan 18, 2010 0.0110 1152 1152 1152 0 +0.00(+0.00%)
Jan 15, 2010 971.92 1168 1147 1152 0 -11.40(-0.98%)
Jan 14, 2010 976.43 1174 1159 1164 0 -4.09(-0.35%)
Jan 13, 2010 1166 1175 1159 1168 0 +11.39(+0.98%)
Jan 12, 2010 962.01 1163 1145 1157 0 -3.05(-0.26%)
Jan 11, 2010 964.16 1164 1150 1160 0 +9.98(+0.87%)
Jan 08, 2010 956.65 1155 1140 1150 0 +1.81(+0.16%)
Jan 07, 2010 953.29 1153 1139 1148 0 -2.52(-0.22%)
Jan 06, 2010 1146 1157 1138 1150 0 +1.57(+0.14%)
Jan 05, 2010 1146 1155 1140 1149 0 +3.81(+0.33%)
Jan 04, 2010 1135 1149 1132 1145 0 +23.75(+2.12%)
Dec 31, 2009 1121 1121 1121 0 +1.44(+0.13%)
Dec 30, 2009 921.56 1123 1108 1120 0 +3.04(+0.27%)
Dec 29, 2009 927.15 1123 1111 1117 0 -1.16(-0.10%)
Dec 28, 2009 925.31 1123 1112 1118 0 +4.47(+0.40%)
Dec 24, 2009 922.58 1119 1108 1113 0 +0.61(+0.05%)
Dec 23, 2009 920.99 1117 1102 1113 0 -0.14(-0.01%)
Dec 22, 2009 920.58 1120 1106 1113 0 -0.55(-0.05%)
Dec 21, 2009 919.30 1121 1093 1113 0 +2.68(+0.24%)
Dec 18, 2009 915.38 1116 1101 1111 0 +5.14(+0.46%)
Dec 17, 2009 923.71 1118 1099 1106 0 -23.33(-2.07%)
Dec 16, 2009 936.55 1136 1122 1129 0 +5.21(+0.46%)
Dec 15, 2009 928.50 1131 1114 1124 0 -0.59(-0.05%)
Dec 14, 2009 1124 1129 1120 1124 0 +7.34(+0.66%)
Dec 11, 2009 928.04 1123 1111 1117 0 -4.99(-0.44%)
Dec 10, 2009 928.50 1129 1113 1122 0 +1.77(+0.16%)
Dec 09, 2009 926.76 1126 1109 1120 0 +5.44(+0.49%)
Dec 08, 2009 937.59 1131 1111 1115 0 -23.56(-2.07%)
Dec 07, 2009 948.99 1153 1129 1138 0 -8.42(-0.73%)
Dec 04, 2009 964.63 1164 1136 1147 0 +2.16(+0.19%)
Dec 03, 2009 963.75 1165 1143 1145 0 -7.44(-0.65%)
Dec 02, 2009 961.91 1165 1147 1152 0 +2.87(+0.25%)
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.