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 28, 2008 970.72 988.12 950.32 977.36 0 -22.94(-2.29%)
Nov 27, 2008 943.28 1006 939.18 1000 0 +0.00(+0.00%)
Nov 26, 2008 943.28 1006 939.18 1000 0 +59.55(+6.33%)
Nov 25, 2008 960.29 974.77 918.51 940.75 0 -10.57(-1.11%)
Nov 24, 2008 909.11 972.88 900.35 951.32 0 +46.03(+5.08%)
Nov 21, 2008 889.53 916.20 826.76 905.29 0 +51.86(+6.08%)
Nov 20, 2008 885.45 911.30 842.99 853.44 0 -24.39(-2.78%)
Nov 19, 2008 927.93 940.52 873.48 877.82 0 -61.87(-6.58%)
Nov 18, 2008 924.60 954.58 907.67 939.69 0 +4.89(+0.52%)
Nov 17, 2008 940.02 965.67 922.89 934.79 0 -1.39(-0.15%)
Nov 14, 2008 954.23 981.29 924.97 936.18 0 -50.32(-5.10%)
Nov 13, 2008 920.70 991.07 882.25 986.50 0 +82.67(+9.15%)
Nov 12, 2008 941.02 951.69 893.34 903.82 0 -29.63(-3.17%)
Nov 11, 2008 965.53 974.00 916.28 933.45 0 -41.77(-4.28%)
Nov 10, 2008 997.41 1009 949.70 975.22 0 -3.87(-0.40%)
Nov 07, 2008 956.48 988.25 938.17 979.09 0 +57.44(+6.23%)
Nov 06, 2008 958.80 976.98 909.64 921.65 0 -54.85(-5.62%)
Nov 05, 2008 1029 1042 970.02 976.50 0 -77.94(-7.39%)
Nov 04, 2008 1019 1064 1011 1054 0 +52.81(+5.27%)
Nov 03, 2008 982.99 1008 974.51 1002 0 +16.46(+1.67%)
Oct 31, 2008 976.00 1013 955.50 985.17 0 -17.83(-1.78%)
Oct 30, 2008 997.33 1024 954.92 1003 0 +51.11(+5.37%)
Oct 29, 2008 924.68 987.73 905.07 951.89 0 +27.30(+2.95%)
Oct 28, 2008 861.23 929.89 830.72 924.59 0 +105.37(+12.86%)
Oct 27, 2008 823.14 856.41 795.90 819.22 0 -20.24(-2.41%)
Oct 24, 2008 806.46 866.37 798.15 839.46 0 -53.32(-5.97%)
Oct 23, 2008 901.99 924.25 847.46 892.78 0 +6.45(+0.73%)
Oct 22, 2008 934.69 941.41 863.78 886.33 0 -83.91(-8.65%)
Oct 21, 2008 998.66 1020 963.44 970.24 0 -78.25(-7.46%)
Oct 20, 2008 1022 1052 999.15 1048 0 +41.56(+4.13%)
Oct 17, 2008 970.53 1052 960.95 1007 0 +9.49(+0.95%)
Oct 16, 2008 983.37 1014 922.39 997.44 0 +50.47(+5.33%)
Oct 15, 2008 1033 1042 938.76 946.96 0 -111.05(-10.50%)
Oct 14, 2008 1102 1122 1029 1058 0 -26.60(-2.45%)
Oct 13, 2008 994.46 1093 977.16 1085 0 +157.43(+16.98%)
Oct 10, 2008 890.36 972.24 849.41 927.18 0 -16.66(-1.77%)
Oct 09, 2008 1020 1045 930.85 943.85 0 -64.81(-6.43%)
Oct 08, 2008 993.83 1052 955.39 1009 0 -4.22(-0.42%)
Oct 07, 2008 1080 1094 1006 1013 0 -45.95(-4.34%)
Oct 06, 2008 1068 1087 989.58 1059 0 -52.75(-4.75%)
Oct 03, 2008 1141 1169 1106 1112 0 -16.53(-1.47%)
Oct 02, 2008 1172 1181 1118 1128 0 -45.38(-3.87%)
Oct 01, 2008 1162 1185 1128 1173 0 +13.66(+1.18%)
Sep 30, 2008 1133 1171 1119 1160 0 +69.02(+6.33%)
Sep 29, 2008 1160 1167 1049 1091 0 -105.05(-8.78%)
Sep 26, 2008 1183 1209 1170 1196 0 -11.53(-0.95%)
Sep 25, 2008 1181 1220 1165 1207 0 +32.08(+2.73%)
Sep 24, 2008 1189 1203 1158 1175 0 +9.06(+0.78%)
Sep 23, 2008 1184 1206 1153 1166 0 -23.95(-2.01%)
Sep 22, 2008 1230 1243 1183 1190 0 -54.48(-4.38%)
Sep 19, 2008 1247 1304 1175 1245 0 +76.34(+6.53%)
Sep 18, 2008 1112 1189 1087 1168 0 +84.49(+7.80%)
Sep 17, 2008 1124 1139 1070 1084 0 -66.33(-5.77%)
Sep 16, 2008 1107 1163 1086 1150 0 +5.57(+0.49%)
Sep 15, 2008 1156 1188 1134 1145 0 -72.42(-5.95%)
Sep 12, 2008 1182 1226 1173 1217 0 +25.61(+2.15%)
Sep 11, 2008 1176 1196 1157 1191 0 -19.77(-1.63%)
Sep 10, 2008 1219 1230 1192 1211 0 +5.18(+0.43%)
Sep 09, 2008 1242 1254 1202 1206 0 -38.55(-3.10%)
Sep 08, 2008 1264 1279 1223 1245 0 +6.31(+0.51%)
Sep 05, 2008 1226 1245 1205 1238 0 +1.11(+0.09%)
Sep 04, 2008 1272 1277 1232 1237 0 -49.94(-3.88%)
Sep 03, 2008 1300 1306 1276 1287 0 -19.94(-1.53%)
Sep 02, 2008 1321 1331 1295 1307 0 +2.50(+0.19%)
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.