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 (%)
Mar 30, 2012 945.82 953.01 941.09 946.18 0 +6.21(+0.66%)
Mar 29, 2012 934.17 941.96 928.48 939.98 0 +0.19(+0.02%)
Mar 28, 2012 941.46 944.92 932.33 939.78 0 -3.97(-0.42%)
Mar 27, 2012 946.26 950.19 940.47 943.75 0 -3.07(-0.32%)
Mar 26, 2012 940.66 950.05 936.69 946.82 0 +15.16(+1.63%)
Mar 23, 2012 931.25 934.94 925.82 931.65 0 +4.92(+0.53%)
Mar 22, 2012 926.34 933.10 921.18 926.74 0 -3.17(-0.34%)
Mar 21, 2012 927.38 935.25 924.49 929.91 0 +7.23(+0.78%)
Mar 20, 2012 917.96 928.92 914.40 922.68 0 +0.45(+0.05%)
Mar 19, 2012 929.18 933.52 917.89 922.24 0 -6.41(-0.69%)
Mar 16, 2012 926.57 933.74 921.40 928.65 0 +1.53(+0.17%)
Mar 15, 2012 922.53 929.96 918.28 927.11 0 +6.11(+0.66%)
Mar 14, 2012 931.18 937.73 918.17 921.00 0 -22.88(-2.42%)
Mar 13, 2012 932.56 944.45 929.14 943.88 0 +11.10(+1.19%)
Mar 12, 2012 936.21 940.10 928.38 932.78 0 -1.50(-0.16%)
Mar 09, 2012 929.92 940.57 926.56 934.28 0 +9.87(+1.07%)
Mar 08, 2012 917.88 927.16 915.14 924.41 0 +11.65(+1.28%)
Mar 07, 2012 909.48 915.86 906.46 912.76 0 +3.22(+0.35%)
Mar 06, 2012 910.92 914.60 904.78 909.53 0 -12.58(-1.36%)
Mar 05, 2012 922.59 927.30 916.65 922.11 0 -4.88(-0.53%)
Mar 02, 2012 925.65 930.53 922.62 926.99 0 -5.94(-0.64%)
Mar 01, 2012 929.28 936.05 927.00 932.93 0 +4.95(+0.53%)
Feb 29, 2012 933.54 939.13 925.75 927.97 0 -4.18(-0.45%)
Feb 28, 2012 925.73 935.69 921.72 932.15 0 +9.44(+1.02%)
Feb 27, 2012 922.01 926.69 917.66 922.71 0 -4.49(-0.48%)
Feb 24, 2012 927.65 933.46 914.72 927.19 0 -2.54(-0.27%)
Feb 23, 2012 919.87 931.83 916.77 929.73 0 +3.36(+0.36%)
Feb 22, 2012 929.12 931.96 922.19 926.37 0 -4.49(-0.48%)
Feb 21, 2012 932.26 936.19 928.35 930.86 0 -1.52(-0.16%)
Feb 17, 2012 932.38 932.38 932.38 0 +2.73(+0.29%)
Feb 16, 2012 921.92 931.04 918.52 929.65 0 +7.72(+0.84%)
Feb 15, 2012 927.13 930.49 918.13 921.93 0 +3.11(+0.34%)
Feb 14, 2012 920.34 923.75 913.18 918.82 0 -3.41(-0.37%)
Feb 13, 2012 926.27 929.93 918.73 922.23 0 +4.72(+0.51%)
Feb 10, 2012 919.08 924.32 912.45 917.50 0 -12.49(-1.34%)
Feb 09, 2012 927.97 933.21 923.18 930.00 0 -0.92(-0.10%)
Feb 08, 2012 929.39 934.54 924.66 930.92 0 +1.25(+0.13%)
Feb 07, 2012 924.15 935.37 922.18 929.67 0 +1.47(+0.16%)
Feb 06, 2012 923.25 931.48 920.26 928.20 0 -4.67(-0.50%)
Feb 03, 2012 927.36 937.46 922.39 932.87 0 +11.48(+1.25%)
Feb 02, 2012 921.09 926.99 917.03 921.39 0 +3.02(+0.33%)
Feb 01, 2012 916.37 923.59 913.32 918.37 0 +8.45(+0.93%)
Jan 31, 2012 914.13 918.01 904.96 909.92 0 -0.51(-0.06%)
Jan 30, 2012 905.40 912.35 900.55 910.43 0 -8.27(-0.90%)
Jan 27, 2012 915.36 923.06 911.59 918.70 0 +5.73(+0.63%)
Jan 26, 2012 915.30 923.16 909.85 912.97 0 -1.13(-0.12%)
Jan 25, 2012 902.70 916.07 897.82 914.10 0 +8.55(+0.94%)
Jan 24, 2012 901.66 907.88 898.16 905.55 0 -5.20(-0.57%)
Jan 23, 2012 909.13 916.59 907.08 910.75 0 +2.02(+0.22%)
Jan 20, 2012 910.58 914.09 903.18 908.74 0 -0.72(-0.08%)
Jan 19, 2012 903.97 913.80 899.50 909.46 0 +4.68(+0.52%)
Jan 18, 2012 890.81 906.25 889.06 904.77 0 +12.63(+1.42%)
Jan 17, 2012 898.50 902.91 889.55 892.14 0 -1.80(-0.20%)
Jan 16, 2012 894.19 897.94 886.57 893.94 0 +0.00(+0.00%)
Jan 13, 2012 894.19 897.94 886.57 893.94 0 -16.90(-1.86%)
Jan 12, 2012 910.72 915.93 905.56 910.84 0 -0.14(-0.02%)
Jan 11, 2012 907.60 913.62 904.15 910.98 0 -3.84(-0.42%)
Jan 10, 2012 915.85 921.41 911.67 914.82 0 +4.44(+0.49%)
Jan 09, 2012 908.35 914.00 903.10 910.38 0 +3.93(+0.43%)
Jan 06, 2012 909.04 913.19 901.77 906.46 0 -3.98(-0.44%)
Jan 05, 2012 908.26 915.32 901.92 910.44 0 -4.62(-0.51%)
Jan 04, 2012 918.70 921.65 913.40 915.06 0 +7.61(+0.84%)
Dec 30, 2011 904.35 912.22 902.25 907.45 0 +5.72(+0.63%)
Dec 29, 2011 893.21 903.30 891.61 901.73 0 +10.75(+1.21%)
Dec 28, 2011 898.30 899.70 888.24 890.98 0 -9.43(-1.05%)
Dec 27, 2011 899.24 904.05 896.27 900.41 0 -0.27(-0.03%)
Dec 23, 2011 900.68 900.68 900.68 0 +13.62(+1.54%)
Dec 21, 2011 889.70 892.80 880.02 887.06 0 -4.68(-0.53%)
Dec 20, 2011 883.57 896.10 882.38 891.74 0 +22.33(+2.57%)
Dec 19, 2011 885.91 890.23 867.53 869.41 0 -14.13(-1.60%)
Dec 16, 2011 890.49 894.67 880.30 883.54 0 -1.57(-0.18%)
Dec 15, 2011 890.50 896.63 882.48 885.11 0 -2.11(-0.24%)
Dec 14, 2011 889.55 896.76 883.30 887.23 0 -6.40(-0.72%)
Dec 13, 2011 900.31 909.58 890.61 893.62 0 +1.43(+0.16%)
Dec 12, 2011 900.45 903.08 886.71 892.20 0 -17.24(-1.90%)
Dec 09, 2011 904.59 913.51 902.04 909.44 0 +10.01(+1.11%)
Dec 08, 2011 912.15 915.37 897.70 899.42 0 -16.51(-1.80%)
Dec 07, 2011 917.80 922.38 908.42 915.94 0 -5.26(-0.57%)
Dec 06, 2011 919.49 926.70 914.94 921.20 0 -3.24(-0.35%)
Dec 05, 2011 929.27 934.06 920.29 924.44 0 +4.55(+0.50%)
Dec 02, 2011 925.04 929.79 916.21 919.89 0 -5.83(-0.63%)
Dec 01, 2011 928.85 937.40 920.69 925.72 0 -4.67(-0.50%)
Nov 30, 2011 925.42 938.06 918.36 930.39 0 +28.93(+3.21%)
Nov 29, 2011 897.93 911.01 894.13 901.46 0 +6.54(+0.73%)
Nov 28, 2011 904.96 909.65 889.88 894.92 0 +20.02(+2.29%)
Nov 25, 2011 879.04 889.89 871.90 874.90 0 -8.98(-1.02%)
Nov 24, 2011 895.23 896.91 882.44 883.88 0 +0.00(+0.00%)
Nov 23, 2011 895.23 896.91 882.44 883.88 0 -19.61(-2.17%)
Nov 22, 2011 904.97 909.80 894.71 903.49 0 -1.70(-0.19%)
Nov 21, 2011 912.34 916.51 899.60 905.19 0 -17.63(-1.91%)
Nov 18, 2011 924.58 930.27 915.67 922.82 0 +2.40(+0.26%)
Nov 17, 2011 930.76 938.87 916.51 920.41 0 -9.06(-0.97%)
Nov 16, 2011 933.85 942.88 926.31 929.48 0 -18.70(-1.97%)
Nov 15, 2011 946.54 955.35 941.09 948.17 0 -4.09(-0.43%)
Nov 14, 2011 954.93 959.97 947.05 952.26 0 -4.92(-0.51%)
Nov 11, 2011 949.44 961.91 947.43 957.19 0 +18.75(+2.00%)
Nov 10, 2011 938.24 946.59 930.62 938.43 0 +13.62(+1.47%)
Nov 09, 2011 931.41 939.15 921.08 924.82 0 -27.88(-2.93%)
Nov 08, 2011 948.21 955.93 938.15 952.69 0 +8.96(+0.95%)
Nov 07, 2011 936.17 946.46 929.79 943.73 0 +5.61(+0.60%)
Nov 04, 2011 935.05 942.16 925.80 938.13 0 -7.34(-0.78%)
Nov 03, 2011 943.18 951.64 931.88 945.47 0 +7.46(+0.80%)
Nov 02, 2011 929.94 943.47 924.00 938.01 0 +24.05(+2.63%)
Nov 01, 2011 909.60 924.16 905.46 913.96 0 -16.83(-1.81%)
Oct 31, 2011 943.57 949.03 930.28 930.79 0 -20.35(-2.14%)
Oct 28, 2011 941.25 957.02 935.30 951.14 0 -2.51(-0.26%)
Oct 27, 2011 950.79 968.32 939.16 953.65 0 +16.44(+1.75%)
Oct 26, 2011 936.59 943.26 922.97 937.22 0 +10.20(+1.10%)
Oct 25, 2011 927.99 934.93 919.17 927.01 0 -10.43(-1.11%)
Oct 24, 2011 925.52 941.70 923.78 937.44 0 +10.92(+1.18%)
Oct 21, 2011 917.53 929.51 915.20 926.52 0 +15.91(+1.75%)
Oct 20, 2011 913.37 918.91 901.83 910.61 0 -5.12(-0.56%)
Oct 19, 2011 923.30 929.83 911.79 915.73 0 -7.06(-0.77%)
Oct 18, 2011 905.87 926.92 900.73 922.79 0 +11.87(+1.30%)
Oct 17, 2011 919.41 923.27 906.08 910.92 0 -14.43(-1.56%)
Oct 14, 2011 924.51 929.45 917.19 925.35 0 +9.01(+0.98%)
Oct 13, 2011 909.98 921.84 903.07 916.34 0 -0.38(-0.04%)
Oct 12, 2011 907.56 925.74 905.94 916.71 0 +15.63(+1.73%)
Oct 11, 2011 892.41 905.49 887.55 901.09 0 -6.93(-0.76%)
Oct 10, 2011 893.99 910.20 890.61 908.02 0 +28.34(+3.22%)
Oct 07, 2011 895.57 901.16 874.87 879.68 0 -25.48(-2.81%)
Oct 06, 2011 895.55 906.17 889.46 905.15 0 +7.46(+0.83%)
Oct 05, 2011 886.65 900.30 877.89 897.69 0 +14.59(+1.65%)
Oct 04, 2011 872.31 885.59 854.86 883.10 0 +5.25(+0.60%)
Oct 03, 2011 889.99 901.50 874.02 877.84 0 -15.73(-1.76%)
Sep 30, 2011 901.12 909.08 888.65 893.58 0 -15.01(-1.65%)
Sep 29, 2011 912.69 922.64 899.41 908.58 0 +10.06(+1.12%)
Sep 28, 2011 918.34 921.74 896.21 898.52 0 -17.97(-1.96%)
Sep 27, 2011 918.98 931.04 911.14 916.49 0 +13.94(+1.54%)
Sep 26, 2011 896.66 907.10 885.07 902.55 0 +9.40(+1.05%)
Sep 23, 2011 876.80 897.76 870.47 893.15 0 +13.57(+1.54%)
Sep 22, 2011 892.05 897.75 870.15 879.58 0 -36.08(-3.94%)
Sep 21, 2011 932.32 945.07 912.04 915.66 0 -24.35(-2.59%)
Sep 20, 2011 946.16 953.79 932.66 940.01 0 -0.32(-0.03%)
Sep 19, 2011 930.20 943.52 923.75 940.33 0 -7.35(-0.78%)
Sep 16, 2011 949.03 954.44 939.03 947.68 0 -5.36(-0.56%)
Sep 15, 2011 950.88 956.71 941.44 953.04 0 +9.38(+0.99%)
Sep 14, 2011 933.19 950.78 922.05 943.66 0 +19.37(+2.10%)
Sep 13, 2011 922.32 927.86 913.03 924.29 0 +3.87(+0.42%)
Sep 12, 2011 911.84 922.98 904.07 920.42 0 -2.56(-0.28%)
Sep 09, 2011 934.12 938.29 918.47 922.98 0 -20.87(-2.21%)
Sep 08, 2011 944.09 955.07 940.48 943.85 0 -7.06(-0.74%)
Sep 07, 2011 945.61 952.23 940.24 950.91 0 +15.84(+1.69%)
Sep 06, 2011 923.18 938.85 918.72 935.07 0 -14.33(-1.51%)
Sep 02, 2011 949.39 949.39 949.39 0 -15.99(-1.66%)
Sep 01, 2011 972.04 980.56 962.24 965.38 0 -0.49(-0.05%)
Aug 31, 2011 962.40 978.98 950.34 965.88 0 +12.13(+1.27%)
Aug 30, 2011 946.95 957.83 943.96 953.75 0 +18.90(+2.02%)
Aug 29, 2011 929.14 937.72 926.11 934.85 0 +15.22(+1.65%)
Aug 26, 2011 906.30 924.12 897.17 919.63 0 +0.66(+0.07%)
Aug 25, 2011 930.84 935.37 914.90 918.97 0 -16.33(-1.75%)
Aug 24, 2011 930.41 943.33 923.32 935.30 0 +0.78(+0.08%)
Aug 23, 2011 916.38 935.79 912.06 934.52 0 +23.63(+2.59%)
Aug 22, 2011 924.85 929.69 907.06 910.88 0 +10.50(+1.17%)
Aug 19, 2011 897.85 916.73 893.53 900.39 0 -3.37(-0.37%)
Aug 18, 2011 909.17 914.71 892.71 903.76 0 -28.40(-3.05%)
Aug 17, 2011 929.47 940.28 921.18 932.17 0 +7.75(+0.84%)
Aug 16, 2011 917.36 931.08 912.70 924.41 0 -2.44(-0.26%)
Aug 15, 2011 917.84 929.39 889.78 926.86 0 -2.98(-0.32%)
Aug 12, 2011 929.94 937.57 918.51 929.83 0 +6.64(+0.72%)
Aug 11, 2011 893.54 929.42 889.53 923.19 0 +41.70(+4.73%)
Aug 10, 2011 903.65 910.22 872.90 881.49 0 -28.71(-3.15%)
Aug 09, 2011 901.70 912.28 872.12 910.19 0 +22.58(+2.54%)
Aug 08, 2011 915.29 929.67 883.77 887.61 0 -54.39(-5.77%)
Aug 05, 2011 943.53 952.90 920.20 942.00 0 +0.83(+0.09%)
Aug 04, 2011 965.75 974.88 939.44 941.17 0 -34.80(-3.57%)
Aug 03, 2011 977.13 982.59 959.76 975.97 0 +4.66(+0.48%)
Aug 02, 2011 987.43 993.70 969.37 971.31 0 -26.71(-2.68%)
Aug 01, 2011 1006 1009 987.17 998.02 0 -4.61(-0.46%)
Jul 29, 2011 995.84 1012 991.29 1003 0 +9.10(+0.92%)
Jul 28, 2011 990.29 1003 985.74 993.53 0 +3.29(+0.33%)
Jul 27, 2011 998.30 1001 984.91 990.24 0 -10.82(-1.08%)
Jul 26, 2011 997.94 1005 991.92 1001 0 +13.12(+1.33%)
Jul 25, 2011 985.73 992.99 982.66 987.94 0 -8.85(-0.89%)
Jul 22, 2011 992.19 999.22 986.98 996.79 0 +10.31(+1.04%)
Jul 21, 2011 982.65 991.31 977.72 986.49 0 +12.05(+1.24%)
Jul 20, 2011 976.11 982.29 967.20 974.43 0 +7.03(+0.73%)
Jul 19, 2011 964.09 972.22 959.77 967.40 0 +10.71(+1.12%)
Jul 18, 2011 959.42 963.07 950.11 956.69 0 -10.81(-1.12%)
Jul 15, 2011 973.84 977.35 961.81 967.49 0 +1.54(+0.16%)
Jul 14, 2011 974.14 977.43 961.56 965.95 0 -7.01(-0.72%)
Jul 13, 2011 965.61 978.72 963.47 972.96 0 +10.20(+1.06%)
Jul 12, 2011 965.53 970.42 960.62 962.75 0 -7.62(-0.78%)
Jul 11, 2011 973.12 976.97 965.71 970.37 0 -16.44(-1.67%)
Jul 08, 2011 984.86 990.90 978.81 986.80 0 -5.02(-0.51%)
Jul 07, 2011 990.24 998.03 986.80 991.82 0 +5.94(+0.60%)
Jul 06, 2011 984.67 990.28 979.00 985.88 0 -5.09(-0.51%)
Jul 05, 2011 995.82 999.21 986.49 990.97 0 -6.37(-0.64%)
Jul 04, 2011 991.34 1001 984.36 997.34 0 +0.00(+0.00%)
Jul 01, 2011 991.34 1001 984.36 997.34 0 -216.08(-17.81%)
Jun 30, 2011 1204 1218 1201 1213 0 +8.34(+0.69%)
Jun 29, 2011 1193 1209 1189 1205 0 +24.50(+2.08%)
Jun 28, 2011 1173 1184 1167 1181 0 +5.72(+0.49%)
Jun 27, 2011 1166 1179 1162 1175 0 +4.56(+0.39%)
Jun 24, 2011 1175 1181 1165 1170 0 -5.52(-0.47%)
Jun 23, 2011 1156 1178 1151 1176 0 +5.36(+0.46%)
Jun 22, 2011 1170 1179 1166 1170 0 -2.49(-0.21%)
Jun 21, 2011 1161 1176 1158 1173 0 +13.58(+1.17%)
Jun 20, 2011 1159 1162 1153 1159 0 +7.44(+0.65%)
Jun 17, 2011 1152 1158 1142 1152 0 +2.01(+0.17%)
Jun 16, 2011 1149 1158 1142 1150 0 -5.04(-0.44%)
Jun 15, 2011 1158 1167 1149 1155 0 -15.21(-1.30%)
Jun 14, 2011 1169 1176 1164 1170 0 +11.17(+0.96%)
Jun 13, 2011 1158 1166 1150 1159 0 +11.72(+1.02%)
Jun 10, 2011 1158 1162 1143 1147 0 -20.45(-1.75%)
Jun 09, 2011 1163 1173 1159 1168 0 +4.66(+0.40%)
Jun 08, 2011 1171 1175 1161 1163 0 -17.80(-1.51%)
Jun 07, 2011 1180 1190 1175 1181 0 +8.74(+0.75%)
Jun 06, 2011 1183 1189 1169 1172 0 -12.92(-1.09%)
Jun 03, 2011 1194 1203 1180 1185 0 -6.05(-0.51%)
May 24, 2011 1188 1199 1182 1191 0 +9.79(+0.83%)
May 23, 2011 1181 1188 1172 1181 0 -17.71(-1.48%)
May 20, 2011 1194 1207 1187 1199 0 +4.55(+0.38%)
May 19, 2011 1191 1198 1184 1194 0 +9.26(+0.78%)
May 18, 2011 1180 1189 1169 1185 0 +7.00(+0.59%)
May 17, 2011 1179 1187 1169 1178 0 -1.19(-0.10%)
May 16, 2011 1181 1190 1175 1179 0 -6.72(-0.57%)
May 13, 2011 1198 1201 1180 1186 0 -12.63(-1.05%)
May 12, 2011 1197 1207 1187 1199 0 -2.60(-0.22%)
May 11, 2011 1210 1212 1194 1201 0 -14.53(-1.20%)
May 10, 2011 1209 1222 1204 1216 0 +1.14(+0.09%)
May 09, 2011 1210 1218 1203 1215 0 +9.23(+0.77%)
May 06, 2011 1219 1227 1201 1206 0 -4.50(-0.37%)
May 05, 2011 1212 1223 1203 1210 0 -8.47(-0.70%)
May 04, 2011 1231 1235 1214 1218 0 -17.25(-1.40%)
May 03, 2011 1242 1252 1229 1236 0 -16.32(-1.30%)
May 02, 2011 1252 1259 1250 1252 0 -5.58(-0.44%)
Apr 29, 2011 1249 1263 1245 1258 0 +7.61(+0.61%)
Apr 28, 2011 1241 1254 1236 1250 0 +3.95(+0.32%)
Apr 27, 2011 1243 1249 1233 1246 0 +3.53(+0.28%)
Apr 26, 2011 1242 1248 1235 1243 0 +4.38(+0.35%)
Apr 25, 2011 1241 1244 1233 1238 0 -6.45(-0.52%)
Apr 21, 2011 1245 1250 1235 1245 0 -3.07(-0.25%)
Apr 20, 2011 1239 1255 1231 1248 0 +14.97(+1.21%)
Apr 19, 2011 1234 1240 1225 1233 0 -1.58(-0.13%)
Apr 18, 2011 1241 1244 1222 1234 0 -22.87(-1.82%)
Apr 15, 2011 1250 1260 1246 1257 0 +8.30(+0.66%)
Apr 14, 2011 1245 1252 1239 1249 0 +0.11(+0.01%)
Apr 13, 2011 1254 1259 1242 1249 0 +5.81(+0.47%)
Apr 12, 2011 1247 1253 1238 1243 0 -9.55(-0.76%)
Apr 11, 2011 1257 1263 1247 1252 0 +2.65(+0.21%)
Apr 08, 2011 1256 1261 1243 1250 0 -2.07(-0.17%)
Apr 07, 2011 1254 1260 1245 1252 0 -0.45(-0.04%)
Apr 06, 2011 1251 1258 1245 1252 0 +4.72(+0.38%)
Apr 05, 2011 1244 1255 1238 1248 0 -3.49(-0.28%)
Apr 04, 2011 1251 1256 1243 1251 0 +4.56(+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.