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, 2009 941.09 1138 1115 1131 0 -1.92(-0.17%)
Nov 27, 2009 929.86 1142 1113 1133 0 -14.74(-1.28%)
Nov 26, 2009 953.86 1153 1137 1147 0 +11.66(+1.03%)
Nov 25, 2009 927.39 1140 1125 1136 0 +7.58(+0.67%)
Nov 24, 2009 927.97 1135 1118 1128 0 -10.39(-0.91%)
Nov 23, 2009 933.47 1145 1132 1139 0 +11.36(+1.01%)
Nov 20, 2009 921.45 1132 1120 1127 0 -2.40(-0.21%)
Nov 19, 2009 931.67 1138 1119 1130 0 -4.92(-0.43%)
Nov 18, 2009 1141 1146 1126 1135 0 -1.80(-0.16%)
Nov 17, 2009 926.65 1138 1122 1136 0 +1.09(+0.10%)
Nov 16, 2009 921.51 1142 1122 1135 0 +15.72(+1.40%)
Nov 13, 2009 911.92 1124 1110 1120 0 +4.68(+0.42%)
Nov 12, 2009 1121 1127 1111 1115 0 -12.26(-1.09%)
Nov 11, 2009 1129 1137 1122 1127 0 +4.22(+0.38%)
Nov 10, 2009 1116 1128 1113 1123 0 -1.79(-0.16%)
Nov 09, 2009 1111 1129 1110 1125 0 +20.71(+1.88%)
Nov 06, 2009 1100 1113 1097 1104 0 -4.41(-0.40%)
Nov 05, 2009 1105 1115 1100 1108 0 +12.05(+1.10%)
Nov 04, 2009 1094 1109 1089 1096 0 +11.69(+1.08%)
Nov 03, 2009 1069 1087 1066 1085 0 +1.58(+0.15%)
Nov 02, 2009 1081 1097 1071 1083 0 +8.91(+0.83%)
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%)
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.